Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.680 | 3.870 | 3.570 | 3.740 | 3,837,561 | +0.17(+4.76%) |
Feb 27, 2018 | 3.540 | 3.650 | 3.520 | 3.570 | 1,331,978 | +0.05(+1.42%) |
Feb 26, 2018 | 3.500 | 3.590 | 3.430 | 3.520 | 1,725,217 | +0.07(+2.03%) |
Feb 23, 2018 | 3.420 | 3.570 | 3.400 | 3.450 | 1,054,376 | +0.04(+1.17%) |
Feb 22, 2018 | 3.480 | 3.480 | 3.330 | 3.410 | 1,274,905 | -0.02(-0.58%) |
Feb 21, 2018 | 3.360 | 3.609 | 3.300 | 3.430 | 1,887,408 | +0.14(+4.26%) |
Feb 20, 2018 | 3.430 | 3.430 | 3.265 | 3.290 | 1,030,000 | -0.08(-2.37%) |
Feb 16, 2018 | 3.370 | 3.370 | 3.370 | 0 | -0.01(-0.30%) | |
Feb 15, 2018 | 3.540 | 3.560 | 3.290 | 3.380 | 1,581,070 | -0.04(-1.17%) |
Feb 14, 2018 | 3.500 | 3.750 | 3.400 | 3.420 | 5,068,278 | +0.22(+6.87%) |
Feb 13, 2018 | 3.260 | 3.290 | 3.140 | 3.200 | 955,321 | -0.06(-1.84%) |
Feb 12, 2018 | 3.170 | 3.270 | 3.080 | 3.260 | 1,912,885 | +0.15(+4.82%) |
Feb 09, 2018 | 3.110 | 3.190 | 2.900 | 3.110 | 3,040,722 | +0.01(+0.32%) |
Feb 08, 2018 | 3.260 | 3.290 | 3.080 | 3.100 | 1,201,555 | -0.14(-4.32%) |
Feb 07, 2018 | 3.410 | 3.480 | 3.230 | 3.240 | 1,788,549 | -0.11(-3.28%) |
Feb 06, 2018 | 3.200 | 3.380 | 3.100 | 3.350 | 2,310,427 | +0.05(+1.52%) |
Feb 05, 2018 | 3.300 | 3.405 | 3.290 | 3.300 | 1,691,079 | -0.08(-2.37%) |
Feb 02, 2018 | 3.480 | 3.520 | 3.360 | 3.380 | 2,021,447 | -0.18(-5.06%) |
Feb 01, 2018 | 3.640 | 3.665 | 3.550 | 3.560 | 1,404,856 | -0.15(-3.91%) |
Jan 31, 2018 | 3.740 | 3.813 | 3.650 | 3.705 | 2,313,021 | +0.08(+2.35%) |
Jan 30, 2018 | 3.900 | 3.900 | 3.740 | 3.620 | 4,569,946 | -0.40(-9.95%) |
Jan 29, 2018 | 3.420 | 4.040 | 3.390 | 4.020 | 14,574,826 | +1.01(+33.55%) |
Jan 26, 2018 | 3.400 | 3.400 | 2.910 | 3.010 | 9,472,499 | -0.26(-7.95%) |
Jan 25, 2018 | 3.740 | 3.790 | 3.190 | 3.270 | 9,252,297 | -0.52(-13.72%) |
Jan 24, 2018 | 4.010 | 4.030 | 3.770 | 3.790 | 2,010,434 | -0.14(-3.56%) |
Jan 23, 2018 | 3.890 | 3.960 | 3.870 | 3.930 | 1,382,188 | +0.02(+0.51%) |
Jan 22, 2018 | 3.990 | 4.010 | 3.895 | 3.910 | 1,157,197 | -0.05(-1.26%) |
Jan 19, 2018 | 4.020 | 4.030 | 3.940 | 3.960 | 864,006 | -0.04(-1.00%) |
Jan 18, 2018 | 4.020 | 4.060 | 3.960 | 4.000 | 680,846 | -0.02(-0.50%) |
Jan 17, 2018 | 4.060 | 4.075 | 4.000 | 4.020 | 896,222 | -0.01(-0.25%) |
Jan 16, 2018 | 4.220 | 4.250 | 3.935 | 4.030 | 2,514,140 | -0.16(-3.82%) |
Jan 12, 2018 | 4.190 | 4.190 | 4.190 | 0 | -0.08(-1.87%) | |
Jan 11, 2018 | 4.260 | 4.380 | 4.230 | 4.270 | 1,431,539 | +0.06(+1.43%) |
Jan 10, 2018 | 4.260 | 4.290 | 4.170 | 4.210 | 1,628,861 | -0.06(-1.41%) |
Jan 09, 2018 | 4.240 | 4.250 | 4.070 | 4.270 | 1,771,671 | +0.19(+4.66%) |
Jan 08, 2018 | 4.010 | 4.100 | 3.815 | 4.080 | 2,121,202 | +0.11(+2.77%) |
Jan 05, 2018 | 4.100 | 4.100 | 3.900 | 3.970 | 3,360,145 | -0.24(-5.70%) |
Jan 04, 2018 | 4.340 | 4.390 | 4.210 | 4.210 | 1,478,912 | -0.15(-3.44%) |
Jan 03, 2018 | 4.390 | 4.430 | 4.290 | 4.360 | 1,084,159 | -0.04(-0.91%) |
Jan 02, 2018 | 4.460 | 4.460 | 4.340 | 4.400 | 861,082 | -0.01(-0.23%) |
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | -0.10(-2.22%) | |
Dec 28, 2017 | 4.510 | 4.570 | 4.450 | 4.510 | 887,979 | -0.01(-0.22%) |
Dec 27, 2017 | 4.470 | 4.535 | 4.400 | 4.520 | 1,039,500 | +0.10(+2.26%) |
Dec 26, 2017 | 4.490 | 4.500 | 4.250 | 4.420 | 1,263,913 | -0.08(-1.78%) |
Dec 22, 2017 | 4.660 | 4.690 | 4.450 | 4.500 | 2,120,864 | -0.16(-3.43%) |
Dec 21, 2017 | 4.750 | 4.780 | 4.650 | 4.660 | 850,434 | -0.07(-1.48%) |
Dec 20, 2017 | 4.750 | 4.750 | 4.650 | 4.730 | 749,012 | +0.00(+0.00%) |
Dec 19, 2017 | 4.760 | 4.840 | 4.705 | 4.730 | 652,853 | -0.03(-0.63%) |
Dec 18, 2017 | 4.740 | 4.770 | 4.670 | 4.760 | 895,777 | +0.08(+1.71%) |
Dec 15, 2017 | 4.700 | 4.770 | 4.670 | 4.680 | 784,759 | -0.02(-0.43%) |
Dec 14, 2017 | 4.660 | 4.800 | 4.630 | 4.700 | 757,004 | +0.04(+0.86%) |
Dec 13, 2017 | 4.630 | 4.695 | 4.590 | 4.660 | 873,270 | +0.03(+0.65%) |
Dec 12, 2017 | 4.680 | 4.810 | 4.620 | 4.630 | 945,076 | -0.09(-1.91%) |
Dec 11, 2017 | 4.780 | 4.800 | 4.675 | 4.720 | 860,214 | -0.05(-1.05%) |
Dec 08, 2017 | 4.830 | 4.880 | 4.728 | 4.770 | 1,035,287 | -0.02(-0.42%) |
Dec 07, 2017 | 4.690 | 4.870 | 4.690 | 4.790 | 1,216,548 | +0.10(+2.13%) |
Dec 06, 2017 | 4.570 | 4.695 | 4.610 | 4.690 | 995,122 | +0.08(+1.74%) |
Dec 05, 2017 | 4.620 | 4.750 | 4.530 | 4.610 | 1,533,874 | -0.03(-0.65%) |
Dec 04, 2017 | 4.850 | 4.910 | 4.640 | 4.640 | 1,619,648 | -0.17(-3.53%) |