Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.640 | 3.640 | 3.530 | 3.620 | 19,645 | -0.08(-2.16%) |
Feb 27, 2018 | 3.700 | 3.700 | 3.580 | 3.700 | 19,945 | +0.00(+0.00%) |
Feb 26, 2018 | 3.690 | 3.700 | 3.680 | 3.700 | 20,543 | +0.02(+0.54%) |
Feb 23, 2018 | 3.690 | 3.730 | 3.678 | 3.680 | 20,135 | +0.07(+1.94%) |
Feb 22, 2018 | 3.630 | 3.780 | 3.610 | 3.610 | 10,737 | -0.05(-1.37%) |
Feb 21, 2018 | 3.760 | 3.843 | 3.650 | 3.660 | 24,582 | -0.11(-2.92%) |
Feb 20, 2018 | 3.850 | 3.850 | 3.671 | 3.770 | 43,450 | -0.06(-1.57%) |
Feb 16, 2018 | 3.830 | 3.830 | 3.830 | 0 | -0.12(-2.99%) | |
Feb 15, 2018 | 4.130 | 4.130 | 3.920 | 3.948 | 34,843 | -0.09(-2.28%) |
Feb 14, 2018 | 3.840 | 4.130 | 3.840 | 4.040 | 157,713 | +0.20(+5.21%) |
Feb 13, 2018 | 3.940 | 3.940 | 3.725 | 3.840 | 42,375 | -0.05(-1.29%) |
Feb 12, 2018 | 3.650 | 3.900 | 3.550 | 3.890 | 52,193 | +0.38(+10.83%) |
Feb 09, 2018 | 3.650 | 3.650 | 3.350 | 3.510 | 50,723 | -0.15(-4.09%) |
Feb 08, 2018 | 3.680 | 3.900 | 3.659 | 3.659 | 31,391 | -0.00(-0.01%) |
Feb 07, 2018 | 4.050 | 4.050 | 3.679 | 3.660 | 94,447 | -0.23(-5.91%) |
Feb 06, 2018 | 3.640 | 3.900 | 3.640 | 3.890 | 37,098 | +0.21(+5.71%) |
Feb 05, 2018 | 3.840 | 3.850 | 3.620 | 3.680 | 65,447 | -0.11(-2.90%) |
Feb 02, 2018 | 3.860 | 3.980 | 3.780 | 3.790 | 47,927 | -0.21(-5.25%) |
Feb 01, 2018 | 3.980 | 4.110 | 3.980 | 4.000 | 19,515 | -0.04(-0.90%) |
Jan 31, 2018 | 4.100 | 4.100 | 3.980 | 4.036 | 53,492 | -0.04(-1.07%) |
Jan 30, 2018 | 4.100 | 4.100 | 4.080 | 49,791 | -0.02(-0.49%) | |
Jan 29, 2018 | 4.360 | 4.360 | 3.860 | 4.100 | 123,260 | -0.26(-5.96%) |
Jan 26, 2018 | 4.370 | 4.470 | 4.340 | 4.360 | 37,843 | -0.01(-0.23%) |
Jan 25, 2018 | 4.500 | 4.650 | 4.370 | 4.370 | 90,521 | -0.12(-2.67%) |
Jan 24, 2018 | 4.500 | 4.500 | 4.360 | 4.490 | 79,404 | +0.24(+5.64%) |
Jan 23, 2018 | 4.010 | 4.280 | 4.010 | 4.250 | 58,646 | +0.13(+3.16%) |
Jan 22, 2018 | 4.130 | 4.132 | 4.100 | 4.120 | 14,466 | -0.04(-0.96%) |
Jan 19, 2018 | 4.080 | 4.260 | 4.080 | 4.160 | 27,341 | +0.06(+1.46%) |
Jan 18, 2018 | 4.299 | 4.360 | 4.100 | 4.100 | 66,043 | -0.27(-6.18%) |
Jan 17, 2018 | 4.200 | 4.380 | 4.110 | 4.370 | 57,033 | +0.14(+3.31%) |
Jan 16, 2018 | 4.150 | 4.300 | 4.150 | 4.230 | 29,050 | +0.13(+3.17%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.03(+0.74%) | |
Jan 11, 2018 | 4.085 | 4.170 | 4.060 | 4.070 | 23,092 | +0.01(+0.25%) |
Jan 10, 2018 | 4.090 | 4.140 | 4.060 | 4.060 | 25,938 | +0.00(+0.00%) |
Jan 09, 2018 | 4.090 | 4.150 | 4.050 | 4.060 | 39,534 | -0.15(-3.56%) |
Jan 08, 2018 | 4.260 | 4.260 | 4.170 | 4.210 | 39,632 | +0.01(+0.20%) |
Jan 05, 2018 | 4.150 | 4.244 | 4.110 | 4.202 | 23,200 | +0.03(+0.77%) |
Jan 04, 2018 | 4.150 | 4.220 | 4.100 | 4.169 | 40,424 | +0.06(+1.45%) |
Jan 03, 2018 | 4.050 | 4.240 | 4.000 | 4.110 | 55,897 | +0.04(+0.98%) |
Jan 02, 2018 | 3.800 | 4.070 | 3.740 | 4.070 | 48,807 | +0.45(+12.43%) |
Dec 29, 2017 | 3.620 | 3.620 | 3.620 | 0 | -0.17(-4.49%) | |
Dec 28, 2017 | 3.820 | 3.840 | 3.750 | 3.790 | 39,508 | +0.04(+1.20%) |
Dec 27, 2017 | 3.890 | 3.890 | 3.688 | 3.745 | 52,145 | -0.09(-2.47%) |
Dec 26, 2017 | 3.720 | 3.840 | 3.720 | 3.840 | 25,748 | +0.16(+4.35%) |
Dec 22, 2017 | 3.740 | 3.760 | 3.640 | 3.680 | 99,486 | -0.08(-2.13%) |
Dec 21, 2017 | 3.760 | 3.790 | 3.730 | 3.760 | 15,043 | +0.06(+1.62%) |
Dec 20, 2017 | 3.560 | 3.700 | 3.560 | 3.700 | 27,884 | +0.17(+4.82%) |
Dec 19, 2017 | 3.500 | 3.620 | 3.500 | 3.530 | 18,834 | -0.01(-0.29%) |
Dec 18, 2017 | 3.550 | 3.610 | 3.530 | 3.540 | 29,942 | +0.01(+0.29%) |
Dec 15, 2017 | 3.570 | 3.690 | 3.530 | 3.530 | 10,629 | -0.02(-0.56%) |
Dec 14, 2017 | 3.400 | 3.632 | 3.400 | 3.550 | 23,278 | +0.08(+2.31%) |
Dec 13, 2017 | 3.210 | 3.510 | 3.150 | 3.470 | 80,176 | +0.27(+8.44%) |
Dec 12, 2017 | 3.260 | 3.260 | 3.110 | 3.200 | 58,729 | -0.10(-3.03%) |
Dec 11, 2017 | 3.410 | 3.410 | 3.290 | 3.300 | 35,818 | -0.11(-3.23%) |
Dec 08, 2017 | 3.410 | 3.470 | 3.410 | 3.410 | 12,920 | -0.02(-0.64%) |
Dec 07, 2017 | 3.500 | 3.570 | 3.420 | 3.432 | 39,873 | -0.15(-4.13%) |
Dec 06, 2017 | 3.550 | 3.600 | 3.530 | 3.580 | 24,266 | -0.02(-0.68%) |
Dec 05, 2017 | 3.500 | 3.690 | 3.500 | 3.605 | 93,759 | +0.12(+3.58%) |
Dec 04, 2017 | 3.660 | 3.690 | 3.480 | 3.480 | 16,239 | -0.17(-4.66%) |