Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.914 | 2.914 | 2.914 | 0 | -0.02(-0.56%) | |
Mar 28, 2018 | 3.100 | 3.100 | 2.910 | 2.930 | 6,710 | -0.46(-13.57%) |
Mar 27, 2018 | 3.371 | 3.450 | 3.360 | 3.390 | 3,418 | +0.03(+0.89%) |
Mar 26, 2018 | 3.500 | 3.770 | 3.360 | 3.360 | 5,400 | -0.14(-4.00%) |
Mar 23, 2018 | 3.476 | 3.500 | 3.300 | 3.500 | 4,857 | -0.20(-5.41%) |
Mar 22, 2018 | 3.560 | 3.771 | 3.560 | 3.700 | 3,635 | +0.14(+3.93%) |
Mar 21, 2018 | 3.790 | 3.790 | 3.415 | 3.560 | 4,483 | -0.25(-6.56%) |
Mar 20, 2018 | 3.810 | 3.810 | 3.810 | 3.810 | 251 | +0.36(+10.52%) |
Mar 19, 2018 | 3.420 | 3.447 | 3.420 | 3.447 | 225 | +0.06(+1.69%) |
Mar 16, 2018 | 3.430 | 3.760 | 3.380 | 3.390 | 6,197 | +0.05(+1.50%) |
Mar 15, 2018 | 3.119 | 3.442 | 3.030 | 3.340 | 12,463 | +0.19(+6.03%) |
Mar 14, 2018 | 2.950 | 3.150 | 2.950 | 3.150 | 4,016 | -0.11(-3.24%) |
Mar 13, 2018 | 3.256 | 3.256 | 3.256 | 3.256 | 694 | -0.02(-0.75%) |
Mar 12, 2018 | 3.376 | 3.376 | 3.270 | 3.280 | 5,084 | +0.02(+0.55%) |
Mar 09, 2018 | 3.270 | 3.350 | 3.221 | 3.262 | 7,387 | -0.08(-2.33%) |
Mar 08, 2018 | 3.450 | 3.469 | 3.200 | 3.340 | 8,810 | -0.06(-1.76%) |
Mar 07, 2018 | 3.600 | 3.200 | 3.400 | 6,839 | -0.10(-2.96%) | |
Mar 06, 2018 | 3.520 | 3.520 | 3.504 | 3.504 | 3,187 | +0.03(+0.97%) |
Mar 05, 2018 | 3.460 | 3.470 | 3.460 | 3.470 | 308 | +0.07(+2.06%) |
Mar 02, 2018 | 3.400 | 3.400 | 3.400 | 3.400 | 104 | -0.10(-2.97%) |
Mar 01, 2018 | 3.400 | 3.504 | 3.400 | 3.504 | 674 | +0.15(+4.44%) |
Feb 28, 2018 | 3.410 | 3.410 | 3.200 | 3.355 | 4,556 | +0.07(+1.98%) |
Feb 27, 2018 | 3.500 | 3.500 | 3.160 | 3.290 | 10,552 | -0.20(-5.73%) |
Feb 26, 2018 | 3.490 | 3.490 | 3.490 | 3.490 | 562 | +0.32(+10.09%) |
Feb 22, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.23(-6.76%) | |
Feb 21, 2018 | 3.400 | 3.400 | 3.400 | 3.400 | 316 | -0.05(-1.45%) |
Feb 20, 2018 | 3.450 | 3.450 | 3.450 | 3.450 | 106 | -0.03(-0.86%) |
Feb 16, 2018 | 3.480 | 3.480 | 3.480 | 0 | +0.17(+5.14%) | |
Feb 15, 2018 | 3.250 | 3.310 | 3.134 | 3.310 | 5,543 | +0.18(+5.75%) |
Feb 14, 2018 | 3.111 | 3.340 | 3.111 | 3.130 | 3,688 | -0.08(-2.49%) |
Feb 13, 2018 | 3.350 | 3.350 | 3.150 | 3.210 | 4,369 | -0.28(-8.02%) |
Feb 12, 2018 | 3.330 | 3.580 | 3.220 | 3.490 | 1,834 | +0.16(+4.80%) |
Feb 09, 2018 | 3.240 | 3.480 | 3.120 | 3.330 | 10,935 | +0.14(+4.39%) |
Feb 08, 2018 | 3.550 | 3.550 | 3.190 | 3.190 | 2,331 | -0.11(-3.33%) |
Feb 07, 2018 | 3.530 | 3.530 | 3.300 | 3.300 | 890 | -0.13(-3.79%) |
Feb 06, 2018 | 3.240 | 3.479 | 3.101 | 3.430 | 6,371 | -0.05(-1.44%) |
Feb 05, 2018 | 3.580 | 3.260 | 3.480 | 10,347 | -0.10(-2.79%) | |
Feb 02, 2018 | 3.730 | 3.820 | 3.490 | 3.580 | 26,062 | -0.04(-1.10%) |
Feb 01, 2018 | 3.750 | 3.880 | 3.750 | 3.620 | 1,318 | -0.13(-3.47%) |
Jan 31, 2018 | 3.730 | 3.950 | 3.670 | 3.750 | 23,474 | -0.12(-3.10%) |
Jan 30, 2018 | 3.710 | 3.910 | 3.491 | 3.870 | 20,692 | +0.13(+3.47%) |
Jan 29, 2018 | 3.880 | 3.880 | 3.657 | 3.740 | 3,222 | -0.07(-1.83%) |
Jan 26, 2018 | 3.830 | 3.910 | 3.810 | 3.810 | 5,630 | -0.02(-0.52%) |
Jan 25, 2018 | 3.910 | 3.980 | 3.500 | 3.830 | 9,808 | -0.12(-3.04%) |
Jan 24, 2018 | 3.950 | 4.040 | 3.800 | 3.950 | 5,142 | -0.02(-0.50%) |
Jan 23, 2018 | 3.561 | 4.160 | 3.561 | 3.970 | 28,613 | +0.04(+1.02%) |
Jan 22, 2018 | 3.880 | 4.100 | 3.705 | 3.930 | 16,957 | +0.05(+1.29%) |
Jan 19, 2018 | 3.680 | 3.950 | 3.650 | 3.880 | 11,834 | +0.18(+4.86%) |
Jan 18, 2018 | 3.646 | 4.000 | 3.646 | 3.700 | 18,030 | +0.06(+1.65%) |
Jan 17, 2018 | 3.370 | 4.280 | 3.370 | 3.640 | 330,928 | +0.31(+9.31%) |
Jan 16, 2018 | 3.390 | 3.191 | 3.330 | 16,238 | -0.06(-1.77%) | |
Jan 12, 2018 | 3.390 | 3.390 | 3.390 | 0 | -0.08(-2.31%) | |
Jan 11, 2018 | 3.430 | 3.580 | 3.330 | 3.470 | 32,132 | +0.02(+0.58%) |
Jan 10, 2018 | 3.210 | 3.785 | 3.093 | 3.450 | 116,296 | +0.08(+2.38%) |
Jan 09, 2018 | 3.550 | 3.770 | 3.261 | 3.370 | 39,974 | -0.04(-1.18%) |
Jan 08, 2018 | 3.600 | 3.600 | 3.061 | 3.410 | 62,334 | +0.06(+1.79%) |
Jan 05, 2018 | 3.308 | 4.930 | 3.170 | 3.350 | 490,678 | +0.08(+2.45%) |
Jan 04, 2018 | 2.850 | 3.772 | 2.850 | 3.270 | 117,335 | +0.13(+4.14%) |
Jan 03, 2018 | 3.190 | 3.300 | 2.930 | 3.140 | 45,949 | -0.06(-1.87%) |