Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.050 | 3.180 | 3.050 | 3.070 | 59,466 | +0.04(+1.32%) |
Feb 27, 2018 | 3.020 | 3.089 | 3.020 | 3.030 | 33,397 | +0.02(+0.66%) |
Feb 26, 2018 | 3.130 | 3.140 | 2.970 | 3.010 | 98,069 | -0.11(-3.53%) |
Feb 23, 2018 | 3.140 | 3.140 | 3.060 | 3.120 | 17,193 | +0.01(+0.32%) |
Feb 22, 2018 | 3.120 | 3.200 | 3.000 | 3.110 | 54,856 | -0.05(-1.58%) |
Feb 21, 2018 | 3.130 | 3.220 | 3.041 | 3.160 | 19,861 | +0.06(+1.94%) |
Feb 20, 2018 | 3.180 | 3.190 | 3.072 | 3.100 | 25,089 | -0.09(-2.82%) |
Feb 16, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.03(+0.95%) | |
Feb 15, 2018 | 3.170 | 3.180 | 2.980 | 3.160 | 26,936 | +0.02(+0.64%) |
Feb 14, 2018 | 3.100 | 3.220 | 2.920 | 3.140 | 46,140 | +0.01(+0.32%) |
Feb 13, 2018 | 3.050 | 3.333 | 3.000 | 3.130 | 26,008 | +0.03(+0.97%) |
Feb 12, 2018 | 3.210 | 3.210 | 3.030 | 3.100 | 50,093 | -0.02(-0.64%) |
Feb 09, 2018 | 3.250 | 3.250 | 2.880 | 3.120 | 113,492 | -0.08(-2.50%) |
Feb 08, 2018 | 3.310 | 3.110 | 3.200 | 29,714 | +0.02(+0.63%) | |
Feb 07, 2018 | 3.220 | 3.220 | 3.100 | 3.180 | 61,335 | -0.09(-2.75%) |
Feb 06, 2018 | 3.100 | 3.370 | 3.100 | 3.270 | 79,625 | +0.10(+3.15%) |
Feb 05, 2018 | 3.180 | 3.243 | 3.120 | 3.170 | 67,550 | -0.15(-4.52%) |
Feb 02, 2018 | 3.470 | 3.470 | 3.125 | 3.320 | 118,573 | -0.13(-3.77%) |
Feb 01, 2018 | 3.450 | 3.520 | 3.400 | 3.450 | 52,498 | -0.03(-0.86%) |
Jan 31, 2018 | 3.600 | 3.649 | 3.480 | 3.480 | 58,149 | -0.12(-3.33%) |
Jan 30, 2018 | 3.600 | 3.630 | 3.600 | 3.600 | 19,179 | +0.00(+0.00%) |
Jan 29, 2018 | 3.550 | 3.656 | 3.550 | 3.600 | 45,286 | -0.05(-1.37%) |
Jan 26, 2018 | 3.620 | 3.690 | 3.620 | 3.650 | 63,738 | +0.03(+0.83%) |
Jan 25, 2018 | 3.520 | 3.690 | 3.520 | 3.620 | 22,350 | +0.06(+1.69%) |
Jan 24, 2018 | 3.600 | 3.640 | 3.550 | 3.560 | 27,395 | -0.01(-0.28%) |
Jan 23, 2018 | 3.610 | 3.750 | 3.510 | 3.570 | 63,183 | -0.04(-1.11%) |
Jan 22, 2018 | 3.670 | 3.510 | 3.610 | 24,054 | +0.05(+1.40%) | |
Jan 19, 2018 | 3.510 | 3.660 | 3.440 | 3.560 | 60,654 | +0.10(+2.89%) |
Jan 18, 2018 | 3.430 | 3.490 | 3.413 | 3.460 | 41,867 | +0.06(+1.76%) |
Jan 17, 2018 | 3.460 | 3.520 | 3.330 | 3.400 | 48,752 | -0.06(-1.73%) |
Jan 16, 2018 | 3.610 | 3.610 | 3.320 | 3.460 | 54,111 | -0.11(-3.08%) |
Jan 12, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.07(-1.92%) | |
Jan 11, 2018 | 3.610 | 3.680 | 3.510 | 3.640 | 58,516 | +0.05(+1.39%) |
Jan 10, 2018 | 3.510 | 3.620 | 3.440 | 3.590 | 36,964 | +0.06(+1.77%) |
Jan 09, 2018 | 3.410 | 3.760 | 3.370 | 3.527 | 36,421 | +0.12(+3.44%) |
Jan 08, 2018 | 3.600 | 3.670 | 3.360 | 3.410 | 164,722 | -0.16(-4.48%) |
Jan 05, 2018 | 3.570 | 3.680 | 3.540 | 3.570 | 63,316 | -0.01(-0.28%) |
Jan 04, 2018 | 3.800 | 3.850 | 3.510 | 3.580 | 121,153 | -0.19(-5.04%) |
Jan 03, 2018 | 3.900 | 3.900 | 3.700 | 3.770 | 115,927 | +0.12(+3.29%) |
Jan 02, 2018 | 3.900 | 3.950 | 3.500 | 3.650 | 488,802 | -0.27(-6.89%) |
Dec 29, 2017 | 3.920 | 3.920 | 3.920 | 0 | +0.89(+29.37%) | |
Dec 28, 2017 | 2.990 | 3.060 | 2.960 | 3.030 | 172,977 | +0.07(+2.36%) |
Dec 27, 2017 | 3.010 | 3.079 | 2.950 | 2.960 | 204,514 | -0.05(-1.66%) |
Dec 26, 2017 | 3.160 | 3.160 | 3.010 | 3.010 | 207,359 | -0.18(-5.64%) |
Dec 22, 2017 | 3.320 | 3.430 | 3.111 | 3.190 | 292,161 | -0.17(-5.06%) |
Dec 21, 2017 | 3.600 | 3.650 | 3.210 | 3.360 | 231,567 | -0.28(-7.69%) |
Dec 20, 2017 | 3.750 | 3.800 | 3.560 | 3.640 | 168,854 | -0.12(-3.19%) |
Dec 19, 2017 | 3.760 | 3.800 | 3.741 | 3.760 | 41,326 | -0.02(-0.53%) |
Dec 18, 2017 | 3.790 | 3.850 | 3.750 | 3.780 | 56,498 | +0.00(+0.00%) |
Dec 15, 2017 | 3.850 | 3.862 | 3.770 | 3.780 | 104,253 | -0.07(-1.82%) |
Dec 14, 2017 | 3.880 | 3.950 | 3.820 | 3.850 | 87,105 | -0.08(-2.04%) |
Dec 13, 2017 | 3.950 | 3.960 | 3.880 | 3.930 | 19,788 | +0.02(+0.51%) |
Dec 12, 2017 | 3.900 | 3.940 | 3.900 | 3.910 | 46,579 | -0.01(-0.26%) |
Dec 11, 2017 | 3.940 | 3.980 | 3.900 | 3.920 | 121,824 | -0.10(-2.49%) |
Dec 08, 2017 | 4.040 | 4.050 | 4.020 | 4.020 | 18,347 | +0.00(+0.00%) |
Dec 07, 2017 | 4.020 | 4.050 | 3.970 | 4.020 | 18,306 | -0.02(-0.50%) |
Dec 06, 2017 | 4.050 | 4.060 | 3.970 | 4.040 | 42,214 | +0.00(+0.00%) |
Dec 05, 2017 | 4.030 | 4.050 | 4.000 | 4.040 | 26,775 | +0.04(+1.00%) |
Dec 04, 2017 | 4.020 | 4.020 | 3.990 | 4.000 | 112,185 | +0.02(+0.50%) |