Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.15(-4.62%) | |
Mar 28, 2018 | 3.080 | 3.250 | 2.900 | 3.250 | 37,381 | +0.20(+6.56%) |
Mar 27, 2018 | 2.830 | 3.050 | 2.830 | 3.050 | 38,034 | +0.21(+7.39%) |
Mar 26, 2018 | 2.930 | 2.930 | 2.500 | 2.840 | 42,590 | -0.09(-3.07%) |
Mar 23, 2018 | 2.950 | 3.050 | 2.810 | 2.930 | 49,339 | -0.08(-2.66%) |
Mar 22, 2018 | 3.050 | 3.050 | 2.920 | 3.010 | 7,181 | -0.06(-1.95%) |
Mar 21, 2018 | 3.090 | 3.097 | 2.970 | 3.070 | 10,789 | +0.02(+0.66%) |
Mar 20, 2018 | 3.040 | 3.100 | 2.900 | 3.050 | 23,089 | +0.01(+0.33%) |
Mar 19, 2018 | 3.300 | 3.370 | 3.020 | 3.040 | 26,734 | -0.21(-6.46%) |
Mar 16, 2018 | 3.250 | 3.290 | 3.140 | 3.250 | 31,261 | +0.07(+2.20%) |
Mar 15, 2018 | 3.150 | 3.290 | 3.150 | 3.180 | 33,388 | +0.05(+1.60%) |
Mar 14, 2018 | 3.130 | 3.382 | 3.015 | 3.130 | 42,558 | -0.11(-3.40%) |
Mar 13, 2018 | 3.160 | 3.270 | 3.020 | 3.240 | 30,533 | +0.02(+0.62%) |
Mar 12, 2018 | 3.200 | 3.220 | 3.120 | 3.220 | 20,681 | +0.00(+0.00%) |
Mar 09, 2018 | 3.150 | 3.240 | 3.000 | 3.220 | 142,573 | +0.07(+2.22%) |
Mar 08, 2018 | 3.220 | 3.227 | 3.060 | 3.150 | 30,843 | -0.08(-2.48%) |
Mar 07, 2018 | 3.240 | 3.270 | 3.060 | 3.230 | 11,885 | -0.05(-1.52%) |
Mar 06, 2018 | 3.290 | 3.430 | 3.060 | 3.280 | 28,984 | -0.10(-2.96%) |
Mar 05, 2018 | 3.290 | 3.440 | 3.200 | 3.380 | 10,691 | -0.07(-2.03%) |
Mar 02, 2018 | 3.340 | 3.450 | 3.120 | 3.450 | 17,272 | -0.04(-1.15%) |
Mar 01, 2018 | 3.380 | 3.500 | 3.200 | 3.490 | 30,751 | +0.05(+1.45%) |
Feb 28, 2018 | 3.451 | 3.480 | 3.337 | 3.440 | 18,224 | -0.11(-3.10%) |
Feb 27, 2018 | 3.460 | 3.583 | 3.380 | 3.550 | 18,210 | -0.04(-1.11%) |
Feb 26, 2018 | 3.530 | 3.600 | 3.210 | 3.590 | 44,708 | -0.01(-0.28%) |
Feb 23, 2018 | 3.520 | 3.600 | 3.440 | 3.600 | 18,808 | +0.00(+0.00%) |
Feb 22, 2018 | 3.740 | 3.740 | 3.460 | 3.600 | 49,136 | +0.00(+0.00%) |
Feb 21, 2018 | 3.650 | 3.800 | 3.407 | 3.600 | 44,316 | -0.14(-3.74%) |
Feb 20, 2018 | 3.860 | 3.860 | 3.550 | 3.740 | 43,750 | -0.04(-1.06%) |
Feb 16, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.30(+8.62%) | |
Feb 15, 2018 | 3.730 | 4.000 | 3.422 | 3.480 | 128,830 | -0.12(-3.33%) |
Feb 14, 2018 | 3.600 | 3.610 | 3.410 | 3.600 | 70,882 | +0.00(+0.00%) |
Feb 13, 2018 | 3.570 | 3.620 | 3.390 | 3.600 | 24,069 | +0.04(+1.12%) |
Feb 12, 2018 | 3.230 | 3.632 | 3.110 | 3.560 | 46,121 | +0.22(+6.59%) |
Feb 09, 2018 | 3.880 | 3.890 | 3.170 | 3.340 | 92,508 | -0.54(-13.92%) |
Feb 08, 2018 | 3.960 | 3.621 | 3.880 | 28,467 | -0.08(-2.02%) | |
Feb 07, 2018 | 4.000 | 4.000 | 4.000 | 3.960 | 17,958 | -0.04(-1.00%) |
Feb 06, 2018 | 3.990 | 4.000 | 3.770 | 4.000 | 18,963 | +0.07(+1.78%) |
Feb 05, 2018 | 4.020 | 4.061 | 3.760 | 3.930 | 26,382 | -0.00(-0.00%) |
Feb 02, 2018 | 4.040 | 4.160 | 3.822 | 3.930 | 60,927 | -0.28(-6.65%) |
Feb 01, 2018 | 4.290 | 4.297 | 4.011 | 4.210 | 49,197 | -0.06(-1.41%) |
Jan 31, 2018 | 4.330 | 4.330 | 4.187 | 4.270 | 18,757 | -0.08(-1.84%) |
Jan 30, 2018 | 4.370 | 4.370 | 4.370 | 4.350 | 47,988 | +0.01(+0.23%) |
Jan 29, 2018 | 4.270 | 4.470 | 4.270 | 4.340 | 24,560 | -0.10(-2.25%) |
Jan 26, 2018 | 4.570 | 4.600 | 4.030 | 4.440 | 98,615 | -0.02(-0.45%) |
Jan 25, 2018 | 4.210 | 4.460 | 4.210 | 4.460 | 73,290 | +0.19(+4.45%) |
Jan 24, 2018 | 4.290 | 4.310 | 4.100 | 4.270 | 22,833 | -0.02(-0.47%) |
Jan 23, 2018 | 4.440 | 4.460 | 4.230 | 4.290 | 73,354 | -0.08(-1.83%) |
Jan 22, 2018 | 4.350 | 4.370 | 4.210 | 4.370 | 54,560 | +0.03(+0.69%) |
Jan 19, 2018 | 4.330 | 4.450 | 4.210 | 4.340 | 62,224 | +0.06(+1.40%) |
Jan 18, 2018 | 4.100 | 4.280 | 4.050 | 4.280 | 48,469 | +0.19(+4.65%) |
Jan 17, 2018 | 3.750 | 4.292 | 3.750 | 4.090 | 88,582 | +0.25(+6.51%) |
Jan 16, 2018 | 4.100 | 4.100 | 3.750 | 3.840 | 47,416 | -0.26(-6.34%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.11(+2.76%) | |
Jan 11, 2018 | 4.310 | 4.310 | 3.850 | 3.990 | 85,025 | +0.01(+0.25%) |
Jan 10, 2018 | 3.820 | 4.011 | 3.740 | 3.980 | 94,485 | +0.06(+1.53%) |
Jan 09, 2018 | 4.000 | 4.240 | 3.900 | 3.920 | 175,960 | -0.01(-0.26%) |
Jan 08, 2018 | 3.900 | 4.090 | 3.850 | 3.930 | 30,123 | -0.07(-1.75%) |
Jan 05, 2018 | 3.810 | 4.120 | 3.810 | 4.000 | 85,970 | +0.00(+0.00%) |
Jan 04, 2018 | 4.110 | 4.110 | 3.820 | 4.000 | 43,828 | -0.11(-2.68%) |
Jan 03, 2018 | 4.095 | 4.150 | 3.700 | 4.110 | 62,182 | +0.04(+0.98%) |