Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.929 | 3.929 | 3.929 | 0 | +0.22(+5.91%) | |
Mar 28, 2018 | 3.712 | 3.712 | 3.700 | 3.710 | 2,819 | +0.01(+0.25%) |
Mar 27, 2018 | 3.804 | 3.804 | 3.700 | 3.700 | 878 | -0.06(-1.50%) |
Mar 26, 2018 | 3.569 | 3.871 | 3.569 | 3.757 | 26,228 | +0.00(+0.00%) |
Mar 23, 2018 | 3.813 | 3.949 | 3.617 | 3.757 | 4,888 | +0.16(+4.44%) |
Mar 22, 2018 | 3.606 | 3.606 | 3.588 | 3.597 | 1,113 | -0.14(-3.77%) |
Mar 21, 2018 | 3.813 | 3.930 | 3.738 | 3.738 | 11,908 | -0.07(-1.73%) |
Mar 20, 2018 | 3.738 | 3.832 | 3.738 | 3.804 | 4,068 | +0.06(+1.50%) |
Mar 19, 2018 | 3.599 | 3.747 | 3.588 | 3.747 | 1,602 | +0.13(+3.64%) |
Mar 16, 2018 | 3.597 | 3.616 | 3.578 | 3.616 | 2,429 | -0.01(-0.26%) |
Mar 15, 2018 | 3.625 | 3.625 | 3.625 | 3.625 | 185 | -0.03(-0.77%) |
Mar 14, 2018 | 3.569 | 3.672 | 3.569 | 3.653 | 25,598 | +0.07(+1.83%) |
Mar 13, 2018 | 3.645 | 3.645 | 3.588 | 3.588 | 3,451 | -0.04(-1.04%) |
Mar 12, 2018 | 3.569 | 3.662 | 3.569 | 3.625 | 1,880 | +0.06(+1.71%) |
Mar 09, 2018 | 3.628 | 3.628 | 3.564 | 3.564 | 1,928 | -0.07(-1.83%) |
Mar 08, 2018 | 3.569 | 3.631 | 3.569 | 3.631 | 1,114 | +0.01(+0.15%) |
Mar 07, 2018 | 3.625 | 3.625 | 3.625 | 3.625 | 1,589 | +0.02(+0.52%) |
Mar 06, 2018 | 3.569 | 3.710 | 3.569 | 3.606 | 2,395 | -0.09(-2.54%) |
Mar 05, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 220 | +0.05(+1.29%) |
Mar 01, 2018 | 3.653 | 3.653 | 3.653 | 89 | +0.00(+0.00%) | |
Feb 28, 2018 | 3.597 | 3.697 | 3.559 | 3.653 | 1,189 | -0.04(-1.02%) |
Feb 27, 2018 | 3.719 | 3.719 | 3.691 | 3.691 | 2,178 | -0.08(-1.99%) |
Feb 26, 2018 | 3.766 | 3.766 | 3.710 | 3.766 | 4,946 | +0.02(+0.50%) |
Feb 23, 2018 | 3.719 | 3.747 | 3.719 | 3.747 | 2,128 | +0.06(+1.53%) |
Feb 22, 2018 | 3.630 | 3.719 | 3.630 | 3.691 | 3,700 | +0.05(+1.29%) |
Feb 21, 2018 | 3.644 | 3.672 | 3.569 | 3.644 | 5,701 | -0.07(-1.77%) |
Feb 20, 2018 | 3.569 | 3.719 | 3.569 | 3.710 | 2,098 | +0.08(+2.07%) |
Feb 16, 2018 | 3.635 | 3.635 | 3.635 | 0 | -0.13(-3.58%) | |
Feb 15, 2018 | 3.769 | 3.769 | 3.769 | 3.769 | 236 | +0.08(+2.13%) |
Feb 14, 2018 | 3.752 | 3.752 | 3.663 | 3.691 | 1,780 | +0.02(+0.67%) |
Feb 13, 2018 | 3.729 | 3.729 | 3.653 | 3.666 | 3,029 | -0.01(-0.16%) |
Feb 12, 2018 | 3.785 | 3.860 | 3.635 | 3.672 | 72,768 | +0.13(+3.71%) |
Feb 09, 2018 | 3.683 | 3.787 | 3.456 | 3.541 | 21,044 | -0.12(-3.33%) |
Feb 08, 2018 | 3.766 | 3.766 | 3.663 | 3.663 | 65,276 | -0.11(-2.99%) |
Feb 07, 2018 | 3.822 | 3.832 | 3.775 | 3.775 | 2,897 | -0.12(-3.13%) |
Feb 06, 2018 | 3.738 | 3.898 | 3.738 | 3.898 | 4,681 | +0.13(+3.49%) |
Feb 05, 2018 | 3.851 | 3.851 | 3.766 | 3.766 | 3,906 | -0.11(-2.92%) |
Feb 02, 2018 | 3.841 | 3.888 | 3.841 | 3.879 | 3,244 | +0.01(+0.15%) |
Feb 01, 2018 | 3.873 | 3.873 | 3.873 | 3.873 | 442 | +0.02(+0.59%) |
Jan 31, 2018 | 3.808 | 3.935 | 3.808 | 3.851 | 12,187 | -0.11(-2.84%) |
Jan 30, 2018 | 3.827 | 3.973 | 3.818 | 3.963 | 18,510 | +0.16(+4.20%) |
Jan 29, 2018 | 3.869 | 3.869 | 3.785 | 3.804 | 2,730 | -0.02(-0.49%) |
Jan 26, 2018 | 3.898 | 3.898 | 3.822 | 3.822 | 5,893 | -0.08(-1.95%) |
Jan 25, 2018 | 3.804 | 3.970 | 3.766 | 3.898 | 2,600 | +0.10(+2.58%) |
Jan 24, 2018 | 3.879 | 3.879 | 3.800 | 3.800 | 4,396 | -0.13(-3.19%) |
Jan 23, 2018 | 3.935 | 3.935 | 3.926 | 3.926 | 3,285 | +0.00(+0.00%) |
Jan 22, 2018 | 3.935 | 3.935 | 3.898 | 3.926 | 5,358 | +0.03(+0.66%) |
Jan 19, 2018 | 3.841 | 3.900 | 3.827 | 3.900 | 6,589 | +0.11(+2.79%) |
Jan 18, 2018 | 3.766 | 3.815 | 3.757 | 3.794 | 13,582 | -0.01(-0.25%) |
Jan 17, 2018 | 3.827 | 4.123 | 3.775 | 3.804 | 47,613 | +0.00(+0.00%) |
Jan 16, 2018 | 3.785 | 3.832 | 3.691 | 3.804 | 7,402 | +0.01(+0.37%) |
Jan 12, 2018 | 3.790 | 3.790 | 3.790 | 0 | -0.11(-2.77%) | |
Jan 11, 2018 | 3.719 | 3.888 | 3.694 | 3.898 | 14,383 | +0.19(+5.06%) |
Jan 10, 2018 | 3.685 | 3.729 | 3.617 | 3.710 | 10,617 | -0.00(-0.00%) |
Jan 09, 2018 | 3.691 | 3.870 | 3.672 | 3.710 | 34,884 | -0.11(-2.95%) |
Jan 08, 2018 | 3.813 | 3.846 | 3.794 | 3.822 | 8,929 | -0.04(-0.97%) |
Jan 05, 2018 | 3.888 | 3.888 | 3.832 | 3.860 | 9,385 | -0.02(-0.48%) |
Jan 04, 2018 | 3.991 | 3.991 | 3.851 | 3.879 | 4,743 | -0.01(-0.24%) |
Jan 03, 2018 | 3.879 | 4.001 | 3.879 | 3.888 | 5,184 | +0.04(+0.98%) |