Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 14,626 | +0.05(+1.39%) |
Feb 27, 2018 | 3.700 | 3.700 | 3.600 | 3.600 | 14,238 | -0.05(-1.37%) |
Feb 26, 2018 | 3.650 | 3.675 | 3.600 | 3.650 | 16,314 | -0.05(-1.35%) |
Feb 23, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 8,465 | +0.05(+1.37%) |
Feb 22, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 19,061 | -0.05(-1.35%) |
Feb 21, 2018 | 3.650 | 3.720 | 3.650 | 3.700 | 34,185 | +0.05(+1.37%) |
Feb 20, 2018 | 3.700 | 3.750 | 3.650 | 3.650 | 24,769 | -0.07(-1.76%) |
Feb 16, 2018 | 3.715 | 3.715 | 3.715 | 0 | -0.03(-0.92%) | |
Feb 15, 2018 | 3.700 | 3.800 | 3.700 | 3.750 | 26,424 | +0.05(+1.35%) |
Feb 14, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 37,426 | +0.00(+0.00%) |
Feb 13, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 18,541 | +0.10(+2.78%) |
Feb 12, 2018 | 3.700 | 3.800 | 3.600 | 3.600 | 30,105 | -0.12(-3.13%) |
Feb 09, 2018 | 3.700 | 3.800 | 3.700 | 3.716 | 37,990 | -0.03(-0.89%) |
Feb 08, 2018 | 3.719 | 3.850 | 3.700 | 3.750 | 38,936 | +0.00(+0.00%) |
Feb 07, 2018 | 3.700 | 3.850 | 3.700 | 3.750 | 64,579 | +0.10(+2.74%) |
Feb 06, 2018 | 3.750 | 3.751 | 3.650 | 3.650 | 34,385 | -0.15(-3.95%) |
Feb 05, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 50,552 | +0.00(+0.00%) |
Feb 02, 2018 | 3.800 | 3.850 | 3.800 | 3.800 | 46,897 | +0.02(+0.48%) |
Feb 01, 2018 | 3.800 | 3.850 | 3.750 | 3.782 | 52,278 | -0.02(-0.48%) |
Jan 31, 2018 | 3.829 | 3.899 | 3.800 | 3.800 | 95,357 | -0.03(-0.65%) |
Jan 30, 2018 | 3.900 | 3.800 | 3.825 | 27,753 | +0.03(+0.66%) | |
Jan 29, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 21,675 | +0.05(+1.33%) |
Jan 26, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 22,124 | -0.10(-2.60%) |
Jan 25, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 14,285 | +0.05(+1.32%) |
Jan 24, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 18,538 | -0.05(-1.30%) |
Jan 23, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 24,258 | +0.00(+0.00%) |
Jan 22, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 10,980 | +0.05(+1.32%) |
Jan 19, 2018 | 3.812 | 3.850 | 3.800 | 3.800 | 15,263 | +0.00(+0.00%) |
Jan 18, 2018 | 3.800 | 3.850 | 3.800 | 3.800 | 10,499 | +0.00(+0.00%) |
Jan 17, 2018 | 3.800 | 3.848 | 3.750 | 3.800 | 29,711 | +0.00(+0.00%) |
Jan 16, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 44,949 | +0.00(+0.00%) |
Jan 12, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.850 | 3.887 | 3.800 | 3.800 | 32,709 | -0.05(-1.30%) |
Jan 10, 2018 | 3.900 | 3.944 | 3.801 | 3.850 | 48,443 | -0.05(-1.28%) |
Jan 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 12,499 | -0.01(-0.20%) |
Jan 08, 2018 | 4.000 | 4.000 | 3.900 | 3.908 | 9,250 | -0.09(-2.32%) |
Jan 05, 2018 | 3.850 | 4.098 | 3.850 | 4.000 | 27,991 | +0.15(+3.91%) |
Jan 04, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 17,805 | +0.00(+0.00%) |
Jan 03, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 16,199 | +0.00(+0.00%) |
Jan 02, 2018 | 3.950 | 4.000 | 3.850 | 3.850 | 17,225 | -0.15(-3.75%) |
Dec 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.03(-0.68%) | |
Dec 28, 2017 | 4.000 | 4.050 | 4.000 | 4.027 | 23,235 | +0.06(+1.63%) |
Dec 27, 2017 | 3.850 | 4.000 | 3.850 | 3.963 | 67,683 | +0.11(+2.92%) |
Dec 26, 2017 | 3.970 | 4.050 | 3.850 | 3.850 | 7,344 | -0.20(-4.94%) |
Dec 22, 2017 | 3.950 | 4.050 | 3.837 | 4.050 | 19,003 | +0.03(+0.77%) |
Dec 21, 2017 | 3.950 | 4.050 | 3.925 | 4.019 | 14,842 | +0.02(+0.47%) |
Dec 20, 2017 | 3.950 | 4.050 | 3.949 | 4.000 | 13,526 | +0.10(+2.56%) |
Dec 19, 2017 | 3.650 | 3.975 | 3.650 | 3.900 | 48,612 | +0.18(+4.94%) |
Dec 18, 2017 | 3.750 | 3.750 | 3.700 | 3.716 | 3,630 | +0.02(+0.45%) |
Dec 15, 2017 | 3.650 | 3.800 | 3.650 | 3.700 | 10,511 | -0.05(-1.33%) |
Dec 14, 2017 | 3.792 | 3.799 | 3.700 | 3.750 | 24,339 | +0.00(+0.00%) |
Dec 13, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 13,588 | +0.00(+0.00%) |
Dec 12, 2017 | 3.900 | 3.946 | 3.700 | 3.750 | 39,389 | -0.15(-3.85%) |
Dec 11, 2017 | 4.000 | 4.050 | 3.850 | 3.900 | 33,116 | -0.15(-3.70%) |
Dec 08, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 4,199 | +0.05(+1.25%) |
Dec 07, 2017 | 4.070 | 4.070 | 4.000 | 4.000 | 15,230 | -0.05(-1.23%) |
Dec 06, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 3,892 | -0.10(-2.41%) |
Dec 05, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 6,446 | +0.10(+2.47%) |
Dec 04, 2017 | 4.250 | 4.250 | 4.050 | 4.050 | 4,682 | -0.20(-4.70%) |