Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.640 | 3.640 | 3.640 | 0 | +0.08(+2.25%) | |
Mar 28, 2018 | 3.630 | 3.630 | 3.490 | 3.560 | 6,052 | -0.08(-2.20%) |
Mar 27, 2018 | 3.600 | 3.690 | 3.570 | 3.640 | 15,218 | +0.02(+0.55%) |
Mar 26, 2018 | 3.630 | 3.630 | 3.490 | 3.620 | 32,426 | +0.02(+0.56%) |
Mar 23, 2018 | 3.550 | 3.640 | 3.370 | 3.600 | 18,459 | +0.10(+2.86%) |
Mar 22, 2018 | 3.660 | 3.660 | 3.430 | 3.500 | 27,376 | -0.12(-3.31%) |
Mar 21, 2018 | 3.490 | 3.710 | 3.490 | 3.620 | 61,011 | +0.14(+4.02%) |
Mar 20, 2018 | 3.690 | 3.710 | 3.250 | 3.480 | 57,034 | -0.24(-6.45%) |
Mar 19, 2018 | 3.710 | 3.910 | 3.518 | 3.720 | 87,101 | +0.04(+1.09%) |
Mar 16, 2018 | 4.172 | 4.172 | 3.660 | 3.680 | 107,373 | -0.39(-9.58%) |
Mar 15, 2018 | 3.910 | 4.080 | 3.820 | 4.070 | 118,360 | +0.27(+7.10%) |
Mar 14, 2018 | 3.900 | 3.907 | 3.748 | 3.800 | 2,644 | -0.11(-2.81%) |
Mar 13, 2018 | 3.960 | 3.960 | 3.840 | 3.910 | 20,286 | -0.11(-2.74%) |
Mar 12, 2018 | 3.750 | 4.220 | 3.580 | 4.020 | 54,899 | +0.29(+7.77%) |
Mar 09, 2018 | 3.560 | 3.830 | 3.550 | 3.730 | 14,481 | -0.05(-1.32%) |
Mar 08, 2018 | 3.543 | 3.780 | 3.540 | 3.780 | 2,970 | +0.22(+6.18%) |
Mar 07, 2018 | 3.550 | 3.640 | 3.480 | 3.560 | 9,513 | +0.01(+0.28%) |
Mar 06, 2018 | 3.660 | 3.760 | 3.540 | 3.550 | 6,485 | -0.01(-0.28%) |
Mar 05, 2018 | 3.670 | 3.750 | 3.440 | 3.560 | 59,931 | -0.11(-3.00%) |
Mar 02, 2018 | 3.500 | 3.750 | 3.500 | 3.670 | 8,773 | +0.28(+8.23%) |
Mar 01, 2018 | 3.470 | 3.480 | 3.391 | 3.391 | 5,838 | -0.08(-2.28%) |
Feb 28, 2018 | 3.410 | 3.610 | 3.410 | 3.470 | 11,849 | +0.06(+1.76%) |
Feb 27, 2018 | 3.570 | 3.645 | 3.380 | 3.410 | 27,536 | -0.15(-4.21%) |
Feb 26, 2018 | 3.483 | 3.900 | 3.480 | 3.560 | 84,470 | +0.14(+4.09%) |
Feb 23, 2018 | 3.400 | 3.540 | 3.400 | 3.420 | 4,832 | -0.06(-1.58%) |
Feb 22, 2018 | 3.631 | 3.480 | 3.475 | 9,727 | -0.00(-0.14%) | |
Feb 21, 2018 | 3.420 | 3.490 | 3.400 | 3.480 | 8,630 | +0.02(+0.58%) |
Feb 20, 2018 | 3.480 | 3.649 | 3.460 | 3.460 | 12,121 | -0.05(-1.42%) |
Feb 16, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.04(-1.13%) | |
Feb 15, 2018 | 3.640 | 3.680 | 3.620 | 3.550 | 5,669 | -0.13(-3.53%) |
Feb 14, 2018 | 3.470 | 3.730 | 3.350 | 3.680 | 51,547 | +0.21(+6.05%) |
Feb 13, 2018 | 3.540 | 3.540 | 3.540 | 3.470 | 17,643 | -0.07(-1.98%) |
Feb 12, 2018 | 3.550 | 3.730 | 3.470 | 3.540 | 9,849 | -0.09(-2.48%) |
Feb 09, 2018 | 3.420 | 3.750 | 3.350 | 3.630 | 19,018 | +0.22(+6.45%) |
Feb 08, 2018 | 3.856 | 3.856 | 3.400 | 3.410 | 35,977 | -0.06(-1.73%) |
Feb 07, 2018 | 3.470 | 3.650 | 3.470 | 3.470 | 6,343 | +0.03(+0.87%) |
Feb 06, 2018 | 3.430 | 3.600 | 3.350 | 3.440 | 50,129 | +0.05(+1.47%) |
Feb 05, 2018 | 3.550 | 3.770 | 3.045 | 3.390 | 43,959 | -0.21(-5.83%) |
Feb 02, 2018 | 3.806 | 3.820 | 3.587 | 3.600 | 15,078 | -0.23(-6.01%) |
Feb 01, 2018 | 3.910 | 3.820 | 3.830 | 30,662 | +0.01(+0.26%) | |
Jan 31, 2018 | 3.870 | 4.017 | 3.820 | 3.820 | 17,207 | -0.07(-1.80%) |
Jan 30, 2018 | 3.970 | 3.970 | 3.701 | 3.890 | 18,692 | +0.04(+1.04%) |
Jan 29, 2018 | 3.950 | 4.080 | 3.750 | 3.850 | 38,185 | -0.03(-0.77%) |
Jan 26, 2018 | 3.490 | 3.880 | 3.490 | 3.880 | 63,526 | +0.42(+12.14%) |
Jan 25, 2018 | 3.403 | 3.540 | 3.350 | 3.460 | 33,679 | -0.01(-0.29%) |
Jan 24, 2018 | 3.600 | 3.630 | 3.300 | 3.470 | 168,673 | -0.16(-4.41%) |
Jan 23, 2018 | 3.810 | 3.835 | 3.610 | 3.630 | 81,208 | -0.25(-6.44%) |
Jan 22, 2018 | 3.910 | 4.030 | 3.850 | 3.880 | 39,097 | -0.08(-2.02%) |
Jan 19, 2018 | 4.060 | 4.060 | 3.900 | 3.960 | 10,958 | -0.02(-0.50%) |
Jan 18, 2018 | 3.930 | 4.090 | 3.880 | 3.980 | 26,658 | +0.01(+0.25%) |
Jan 17, 2018 | 4.140 | 4.230 | 3.970 | 3.970 | 24,890 | -0.17(-4.11%) |
Jan 16, 2018 | 4.140 | 4.300 | 3.929 | 4.140 | 35,567 | -0.01(-0.24%) |
Jan 12, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) | |
Jan 11, 2018 | 4.360 | 4.750 | 4.060 | 4.160 | 161,494 | -0.16(-3.70%) |
Jan 10, 2018 | 4.475 | 4.320 | 21,102 | -0.07(-1.59%) | ||
Jan 09, 2018 | 4.250 | 4.520 | 4.173 | 4.390 | 115,800 | +0.15(+3.54%) |
Jan 08, 2018 | 4.140 | 4.280 | 3.943 | 4.240 | 80,996 | +0.09(+2.17%) |
Jan 05, 2018 | 4.070 | 4.150 | 4.050 | 4.150 | 3,636 | +0.03(+0.73%) |
Jan 04, 2018 | 4.080 | 4.140 | 4.050 | 4.120 | 14,420 | +0.01(+0.24%) |
Jan 03, 2018 | 3.960 | 4.160 | 3.950 | 4.110 | 8,424 | +0.09(+2.24%) |