Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.09(+2.88%) | |
Mar 28, 2018 | 3.030 | 3.200 | 3.010 | 3.130 | 1,719,187 | +0.12(+3.99%) |
Mar 27, 2018 | 3.010 | 3.060 | 2.980 | 3.010 | 1,309,287 | +0.01(+0.33%) |
Mar 26, 2018 | 2.980 | 3.010 | 2.910 | 3.000 | 1,189,695 | +0.05(+1.69%) |
Mar 23, 2018 | 2.960 | 3.000 | 2.900 | 2.950 | 1,211,125 | +0.01(+0.34%) |
Mar 22, 2018 | 2.960 | 2.995 | 2.910 | 2.940 | 1,110,303 | -0.04(-1.34%) |
Mar 21, 2018 | 2.990 | 3.025 | 2.970 | 2.980 | 727,677 | +0.00(+0.00%) |
Mar 20, 2018 | 3.060 | 3.090 | 2.960 | 2.980 | 1,355,766 | -0.08(-2.61%) |
Mar 19, 2018 | 3.150 | 3.150 | 3.020 | 3.060 | 1,370,776 | -0.10(-3.16%) |
Mar 16, 2018 | 3.050 | 3.170 | 3.050 | 3.160 | 2,306,294 | +0.10(+3.27%) |
Mar 15, 2018 | 3.090 | 3.135 | 3.040 | 3.060 | 1,377,215 | -0.03(-0.97%) |
Mar 14, 2018 | 3.130 | 3.160 | 3.040 | 3.090 | 1,179,304 | -0.02(-0.64%) |
Mar 13, 2018 | 3.150 | 3.220 | 3.090 | 3.110 | 949,331 | -0.02(-0.64%) |
Mar 12, 2018 | 3.100 | 3.160 | 3.090 | 3.130 | 856,542 | +0.04(+1.29%) |
Mar 09, 2018 | 3.100 | 3.110 | 3.072 | 3.090 | 906,187 | +0.01(+0.32%) |
Mar 08, 2018 | 3.080 | 3.100 | 3.040 | 3.080 | 802,277 | +0.02(+0.65%) |
Mar 07, 2018 | 3.090 | 3.060 | 1,493,944 | -0.01(-0.33%) | ||
Mar 06, 2018 | 3.060 | 3.080 | 2.980 | 3.070 | 1,563,099 | +0.01(+0.33%) |
Mar 05, 2018 | 3.160 | 3.260 | 3.050 | 3.060 | 2,778,236 | -0.10(-3.16%) |
Mar 02, 2018 | 3.030 | 3.170 | 3.005 | 3.160 | 1,555,759 | +0.09(+2.93%) |
Mar 01, 2018 | 3.090 | 3.120 | 3.010 | 3.070 | 1,420,497 | -0.03(-0.97%) |
Feb 28, 2018 | 3.120 | 3.170 | 3.070 | 3.100 | 938,136 | +0.00(+0.00%) |
Feb 27, 2018 | 3.210 | 3.250 | 3.090 | 3.100 | 1,479,984 | -0.04(-1.27%) |
Feb 26, 2018 | 3.130 | 3.180 | 3.080 | 3.140 | 749,201 | +0.03(+0.96%) |
Feb 23, 2018 | 3.160 | 3.160 | 3.030 | 3.110 | 1,113,794 | -0.03(-0.96%) |
Feb 22, 2018 | 3.130 | 3.140 | 1,507,452 | -0.05(-1.57%) | ||
Feb 21, 2018 | 3.140 | 3.250 | 3.140 | 3.190 | 827,999 | +0.05(+1.59%) |
Feb 20, 2018 | 3.250 | 3.300 | 3.120 | 3.140 | 975,853 | -0.14(-4.27%) |
Feb 16, 2018 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Feb 15, 2018 | 3.220 | 3.290 | 3.220 | 3.290 | 1,145,583 | +0.11(+3.46%) |
Feb 14, 2018 | 3.020 | 3.220 | 3.020 | 3.180 | 1,563,367 | +0.13(+4.26%) |
Feb 13, 2018 | 3.140 | 3.165 | 3.030 | 3.050 | 1,559,258 | -0.12(-3.79%) |
Feb 12, 2018 | 3.170 | 3.200 | 3.020 | 3.170 | 1,378,129 | +0.03(+0.96%) |
Feb 09, 2018 | 3.310 | 3.310 | 3.030 | 3.140 | 2,034,133 | -0.15(-4.56%) |
Feb 08, 2018 | 3.330 | 3.340 | 3.200 | 3.290 | 1,622,416 | -0.01(-0.30%) |
Feb 07, 2018 | 3.180 | 3.360 | 3.155 | 3.300 | 2,958,382 | +0.12(+3.77%) |
Feb 06, 2018 | 2.910 | 3.205 | 2.870 | 3.180 | 2,574,162 | +0.16(+5.30%) |
Feb 05, 2018 | 3.000 | 3.110 | 2.960 | 3.020 | 1,707,285 | -0.03(-0.98%) |
Feb 02, 2018 | 3.200 | 3.210 | 3.020 | 3.050 | 3,807,199 | -0.22(-6.73%) |
Feb 01, 2018 | 3.290 | 3.315 | 3.200 | 3.270 | 2,065,666 | -0.05(-1.51%) |
Jan 31, 2018 | 3.290 | 3.320 | 3.230 | 3.320 | 2,838,045 | +0.05(+1.53%) |
Jan 30, 2018 | 3.470 | 3.470 | 3.260 | 3.270 | 2,357,009 | -0.21(-6.03%) |
Jan 29, 2018 | 3.620 | 3.620 | 3.480 | 3.480 | 2,325,228 | -0.16(-4.40%) |
Jan 26, 2018 | 3.650 | 3.650 | 3.540 | 3.640 | 1,973,973 | -0.04(-1.09%) |
Jan 25, 2018 | 3.780 | 3.790 | 3.650 | 3.680 | 1,033,333 | -0.07(-1.87%) |
Jan 24, 2018 | 3.880 | 3.880 | 3.720 | 3.750 | 1,704,029 | -0.11(-2.85%) |
Jan 23, 2018 | 3.940 | 3.940 | 3.840 | 3.860 | 1,876,255 | -0.08(-2.03%) |
Jan 22, 2018 | 3.890 | 3.960 | 3.850 | 3.940 | 1,626,026 | +0.04(+1.03%) |
Jan 19, 2018 | 3.880 | 3.940 | 3.840 | 3.900 | 2,216,295 | +0.03(+0.78%) |
Jan 18, 2018 | 4.020 | 4.030 | 3.860 | 3.870 | 2,522,823 | -0.14(-3.49%) |
Jan 17, 2018 | 4.030 | 4.060 | 3.920 | 4.010 | 2,446,846 | -0.06(-1.47%) |
Jan 16, 2018 | 4.170 | 4.191 | 4.050 | 4.070 | 1,819,300 | -0.04(-0.97%) |
Jan 12, 2018 | 4.110 | 4.110 | 4.110 | 0 | -0.02(-0.48%) | |
Jan 11, 2018 | 4.090 | 4.164 | 4.061 | 4.130 | 2,084,738 | +0.04(+0.96%) |
Jan 10, 2018 | 4.090 | 1,634,195 | -0.01(-0.24%) | |||
Jan 09, 2018 | 4.159 | 4.189 | 4.080 | 4.100 | 2,344,814 | -0.08(-1.88%) |
Jan 08, 2018 | 4.169 | 4.189 | 4.071 | 4.179 | 2,862,708 | +0.01(+0.24%) |
Jan 05, 2018 | 4.179 | 4.198 | 4.110 | 4.169 | 1,741,074 | -0.03(-0.70%) |
Jan 04, 2018 | 4.139 | 4.227 | 4.031 | 4.198 | 3,454,348 | +0.04(+0.95%) |
Jan 03, 2018 | 4.139 | 4.184 | 4.090 | 4.159 | 2,331,761 | +0.04(+0.95%) |