Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.05(-1.39%) | |
Mar 28, 2018 | 3.840 | 3.840 | 3.550 | 3.600 | 99,878 | -0.04(-1.10%) |
Mar 27, 2018 | 3.850 | 3.850 | 3.640 | 3.640 | 621 | -0.09(-2.41%) |
Mar 26, 2018 | 3.689 | 3.790 | 3.620 | 3.730 | 14,088 | -0.14(-3.62%) |
Mar 23, 2018 | 3.770 | 3.870 | 3.681 | 3.870 | 7,436 | -0.01(-0.26%) |
Mar 22, 2018 | 3.910 | 3.910 | 3.630 | 3.880 | 7,280 | +0.00(+0.00%) |
Mar 21, 2018 | 3.900 | 3.900 | 3.711 | 3.880 | 9,186 | -0.05(-1.27%) |
Mar 20, 2018 | 3.740 | 3.930 | 3.620 | 3.930 | 4,443 | +0.17(+4.52%) |
Mar 19, 2018 | 3.610 | 3.770 | 3.550 | 3.760 | 13,528 | +0.11(+3.01%) |
Mar 16, 2018 | 3.750 | 3.770 | 3.608 | 3.650 | 30,725 | -0.10(-2.67%) |
Mar 15, 2018 | 3.730 | 4.239 | 3.520 | 3.750 | 206,200 | +0.02(+0.54%) |
Mar 14, 2018 | 3.600 | 3.730 | 3.600 | 3.730 | 9,329 | +0.13(+3.61%) |
Mar 13, 2018 | 3.600 | 3.720 | 3.600 | 3.600 | 4,651 | -0.04(-1.10%) |
Mar 12, 2018 | 3.620 | 3.641 | 3.600 | 3.640 | 1,938 | +0.03(+0.83%) |
Mar 09, 2018 | 3.680 | 3.740 | 3.561 | 3.610 | 12,306 | +0.02(+0.56%) |
Mar 08, 2018 | 3.700 | 3.700 | 3.573 | 3.590 | 9,292 | +0.07(+1.99%) |
Mar 07, 2018 | 3.698 | 3.740 | 3.520 | 3.520 | 9,410 | +0.00(+0.00%) |
Mar 06, 2018 | 3.540 | 3.720 | 3.520 | 3.520 | 3,647 | +0.00(+0.00%) |
Mar 05, 2018 | 3.520 | 3.664 | 3.520 | 3.520 | 21,091 | -0.03(-0.85%) |
Mar 02, 2018 | 3.540 | 3.700 | 3.520 | 3.550 | 20,494 | -0.18(-4.83%) |
Mar 01, 2018 | 3.680 | 3.740 | 3.550 | 3.730 | 8,574 | +0.17(+4.68%) |
Feb 28, 2018 | 3.610 | 3.680 | 3.563 | 3.563 | 4,238 | -0.01(-0.18%) |
Feb 27, 2018 | 3.655 | 3.740 | 3.570 | 3.570 | 25,215 | -0.13(-3.51%) |
Feb 26, 2018 | 3.710 | 3.710 | 3.650 | 3.700 | 11,021 | +0.07(+1.99%) |
Feb 23, 2018 | 3.780 | 3.780 | 3.610 | 3.628 | 6,437 | -0.08(-2.03%) |
Feb 22, 2018 | 3.800 | 3.801 | 3.650 | 3.703 | 3,481 | -0.01(-0.19%) |
Feb 21, 2018 | 3.580 | 3.760 | 3.570 | 3.710 | 4,192 | +0.08(+2.20%) |
Feb 20, 2018 | 3.620 | 3.660 | 3.567 | 3.630 | 772 | -0.14(-3.71%) |
Feb 15, 2018 | 3.770 | 3.770 | 3.770 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 3.610 | 3.770 | 3.610 | 3.770 | 7,909 | +0.19(+5.31%) |
Feb 13, 2018 | 3.600 | 3.620 | 3.530 | 3.580 | 9,903 | -0.02(-0.56%) |
Feb 12, 2018 | 3.500 | 3.700 | 3.500 | 3.600 | 4,463 | +0.10(+2.86%) |
Feb 09, 2018 | 3.520 | 3.699 | 3.400 | 3.500 | 13,339 | -0.21(-5.70%) |
Feb 08, 2018 | 3.600 | 3.790 | 3.500 | 3.712 | 6,957 | +0.08(+2.25%) |
Feb 07, 2018 | 3.770 | 3.850 | 3.529 | 3.630 | 9,860 | -0.07(-1.89%) |
Feb 06, 2018 | 3.510 | 4.090 | 3.440 | 3.700 | 28,195 | +0.38(+11.45%) |
Feb 05, 2018 | 3.430 | 3.491 | 3.300 | 3.320 | 71,631 | -0.11(-3.21%) |
Feb 02, 2018 | 3.640 | 3.652 | 3.400 | 3.430 | 30,780 | -0.21(-5.71%) |
Feb 01, 2018 | 3.830 | 3.830 | 3.610 | 3.638 | 37,318 | -0.22(-5.76%) |
Jan 31, 2018 | 3.630 | 3.920 | 3.610 | 3.860 | 9,002 | +0.19(+5.18%) |
Jan 30, 2018 | 3.710 | 3.740 | 3.612 | 3.670 | 4,659 | -0.03(-0.81%) |
Jan 29, 2018 | 3.810 | 3.840 | 3.610 | 3.700 | 9,342 | -0.15(-3.90%) |
Jan 26, 2018 | 3.830 | 3.880 | 3.732 | 3.850 | 5,814 | -0.02(-0.52%) |
Jan 25, 2018 | 3.930 | 3.931 | 3.870 | 3.870 | 2,712 | -0.09(-2.27%) |
Jan 24, 2018 | 3.810 | 3.972 | 3.810 | 3.960 | 20,763 | +0.11(+2.86%) |
Jan 23, 2018 | 3.800 | 3.850 | 3.774 | 3.850 | 16,342 | +0.03(+0.79%) |
Jan 22, 2018 | 3.800 | 3.830 | 3.760 | 3.820 | 55,237 | +0.06(+1.60%) |
Jan 19, 2018 | 3.700 | 3.787 | 3.660 | 3.760 | 26,372 | +0.05(+1.35%) |
Jan 18, 2018 | 3.700 | 3.770 | 3.660 | 3.710 | 10,628 | +0.04(+1.09%) |
Jan 17, 2018 | 3.690 | 3.700 | 3.650 | 3.670 | 10,989 | +0.00(+0.00%) |
Jan 16, 2018 | 3.750 | 3.800 | 3.670 | 3.670 | 14,924 | -0.12(-3.17%) |
Jan 12, 2018 | 3.790 | 3.790 | 3.790 | 0 | +0.14(+3.84%) | |
Jan 11, 2018 | 3.760 | 3.800 | 3.650 | 3.650 | 9,050 | -0.15(-3.95%) |
Jan 10, 2018 | 3.760 | 3.800 | 3.760 | 3.800 | 7,971 | +0.08(+2.15%) |
Jan 09, 2018 | 3.650 | 3.800 | 3.600 | 3.720 | 42,471 | +0.07(+1.92%) |
Jan 08, 2018 | 3.770 | 3.770 | 3.590 | 3.650 | 40,467 | -0.12(-3.20%) |
Jan 05, 2018 | 3.750 | 3.780 | 3.750 | 3.771 | 3,104 | +0.02(+0.53%) |
Jan 04, 2018 | 3.800 | 3.990 | 3.730 | 3.751 | 12,581 | -0.04(-1.03%) |
Jan 03, 2018 | 4.010 | 4.070 | 3.730 | 3.790 | 87,910 | -0.18(-4.53%) |