Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.983 | 4.035 | 3.925 | 3.938 | 440,719 | +0.02(+0.49%) |
Feb 27, 2018 | 4.163 | 4.163 | 3.912 | 3.919 | 1,693,040 | -0.24(-5.87%) |
Feb 26, 2018 | 4.080 | 4.170 | 4.080 | 4.163 | 794,964 | +0.11(+2.70%) |
Feb 23, 2018 | 3.990 | 4.080 | 3.957 | 4.054 | 1,262,383 | +0.08(+1.94%) |
Feb 22, 2018 | 4.022 | 3.977 | 822,154 | +0.15(+3.87%) | ||
Feb 21, 2018 | 3.887 | 3.938 | 3.816 | 3.829 | 1,022,206 | -0.07(-1.82%) |
Feb 20, 2018 | 3.970 | 3.970 | 3.816 | 3.899 | 1,520,465 | -0.06(-1.62%) |
Feb 16, 2018 | 3.964 | 3.964 | 3.964 | 0 | -0.02(-0.48%) | |
Feb 15, 2018 | 3.887 | 3.983 | 3.887 | 3.983 | 865,489 | +0.12(+3.00%) |
Feb 14, 2018 | 3.899 | 3.912 | 3.829 | 3.867 | 695,829 | -0.05(-1.15%) |
Feb 13, 2018 | 3.932 | 3.957 | 3.893 | 3.912 | 638,781 | -0.01(-0.33%) |
Feb 12, 2018 | 3.867 | 3.938 | 3.854 | 3.925 | 563,786 | +0.07(+1.84%) |
Feb 09, 2018 | 3.874 | 3.906 | 3.784 | 3.854 | 1,073,261 | +0.04(+1.01%) |
Feb 08, 2018 | 3.945 | 4.035 | 3.803 | 3.816 | 861,103 | -0.14(-3.58%) |
Feb 07, 2018 | 3.990 | 4.047 | 3.945 | 3.957 | 799,399 | -0.01(-0.16%) |
Feb 06, 2018 | 3.983 | 4.022 | 3.935 | 3.964 | 684,168 | -0.06(-1.60%) |
Feb 05, 2018 | 4.035 | 4.183 | 4.002 | 4.028 | 414,873 | -0.05(-1.11%) |
Feb 02, 2018 | 4.073 | 4.118 | 4.054 | 4.073 | 507,352 | -0.01(-0.16%) |
Feb 01, 2018 | 4.060 | 4.138 | 4.002 | 4.080 | 495,449 | +0.03(+0.63%) |
Jan 31, 2018 | 4.060 | 4.076 | 4.009 | 4.054 | 509,186 | +0.01(+0.32%) |
Jan 30, 2018 | 4.105 | 4.105 | 3.996 | 4.041 | 322,811 | -0.07(-1.72%) |
Jan 29, 2018 | 4.170 | 4.170 | 4.093 | 4.112 | 230,077 | -0.05(-1.24%) |
Jan 26, 2018 | 4.189 | 4.189 | 4.099 | 4.163 | 420,137 | +0.01(+0.15%) |
Jan 25, 2018 | 4.105 | 4.202 | 4.093 | 4.157 | 613,617 | +0.08(+1.89%) |
Jan 24, 2018 | 4.009 | 4.112 | 3.964 | 4.080 | 463,481 | +0.06(+1.60%) |
Jan 23, 2018 | 3.970 | 4.028 | 3.945 | 4.015 | 265,605 | +0.06(+1.63%) |
Jan 22, 2018 | 3.951 | 3.996 | 3.906 | 3.951 | 367,411 | +0.00(+0.00%) |
Jan 19, 2018 | 3.970 | 3.977 | 3.906 | 3.951 | 318,363 | +0.00(+0.00%) |
Jan 18, 2018 | 3.945 | 3.983 | 3.925 | 3.951 | 550,376 | +0.05(+1.36%) |
Jan 17, 2018 | 3.847 | 3.975 | 3.841 | 3.898 | 392,394 | +0.03(+0.82%) |
Jan 16, 2018 | 3.834 | 3.924 | 3.822 | 3.866 | 614,472 | +0.04(+1.00%) |
Jan 12, 2018 | 3.828 | 3.828 | 3.828 | 0 | -0.03(-0.82%) | |
Jan 11, 2018 | 3.873 | 3.898 | 3.796 | 3.860 | 516,661 | +0.00(+0.00%) |
Jan 10, 2018 | 3.860 | 400,409 | +0.03(+0.66%) | |||
Jan 09, 2018 | 3.898 | 3.898 | 3.809 | 3.834 | 310,103 | -0.04(-0.99%) |
Jan 08, 2018 | 3.783 | 3.937 | 3.777 | 3.873 | 404,629 | +0.06(+1.67%) |
Jan 05, 2018 | 3.752 | 3.834 | 3.752 | 3.809 | 393,823 | +0.02(+0.50%) |
Jan 04, 2018 | 3.822 | 3.860 | 3.777 | 3.790 | 297,993 | +0.00(+0.00%) |
Jan 03, 2018 | 3.898 | 3.917 | 3.758 | 3.790 | 381,698 | -0.07(-1.82%) |
Jan 02, 2018 | 3.662 | 3.866 | 3.662 | 3.860 | 435,142 | +0.24(+6.69%) |
Dec 29, 2017 | 3.618 | 3.618 | 3.618 | 0 | -0.07(-1.90%) | |
Dec 28, 2017 | 3.643 | 3.707 | 3.643 | 3.688 | 200,912 | +0.04(+1.22%) |
Dec 27, 2017 | 3.599 | 3.669 | 3.561 | 3.643 | 202,781 | +0.01(+0.18%) |
Dec 26, 2017 | 3.535 | 3.682 | 3.503 | 3.637 | 254,657 | +0.10(+2.70%) |
Dec 22, 2017 | 3.650 | 3.650 | 3.516 | 3.541 | 396,377 | -0.11(-2.97%) |
Dec 21, 2017 | 3.611 | 3.643 | 3.573 | 3.650 | 335,331 | +0.05(+1.42%) |
Dec 20, 2017 | 3.586 | 3.669 | 3.580 | 3.599 | 502,794 | -0.04(-1.22%) |
Dec 19, 2017 | 3.631 | 3.717 | 3.631 | 3.643 | 974,542 | -0.01(-0.17%) |
Dec 18, 2017 | 3.599 | 3.739 | 3.599 | 3.650 | 1,832,802 | +0.25(+7.50%) |
Dec 15, 2017 | 3.350 | 3.446 | 3.318 | 3.395 | 770,169 | +0.04(+1.33%) |
Dec 14, 2017 | 3.325 | 3.402 | 3.312 | 3.350 | 381,293 | +0.01(+0.19%) |
Dec 13, 2017 | 3.268 | 3.369 | 3.268 | 3.344 | 426,217 | +0.06(+1.94%) |
Dec 12, 2017 | 3.293 | 3.312 | 3.255 | 3.280 | 1,180,417 | -0.03(-0.77%) |
Dec 11, 2017 | 3.312 | 3.331 | 3.287 | 3.306 | 831,446 | +0.00(+0.00%) |
Dec 08, 2017 | 3.255 | 3.341 | 3.255 | 3.306 | 376,047 | +0.04(+1.17%) |
Dec 07, 2017 | 3.274 | 3.299 | 3.204 | 3.268 | 2,353,054 | -0.01(-0.19%) |
Dec 06, 2017 | 3.306 | 3.318 | 3.271 | 3.274 | 692,577 | -0.03(-0.77%) |
Dec 05, 2017 | 3.389 | 3.389 | 3.287 | 3.299 | 653,857 | -0.08(-2.26%) |
Dec 04, 2017 | 3.408 | 3.446 | 3.369 | 3.376 | 471,668 | -0.03(-0.93%) |