Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.01(+0.30%) | |
Mar 28, 2018 | 3.410 | 3.410 | 3.300 | 3.290 | 30,734 | -0.20(-5.73%) |
Mar 27, 2018 | 3.500 | 3.510 | 3.381 | 3.490 | 49,117 | -0.02(-0.57%) |
Mar 26, 2018 | 3.700 | 3.700 | 3.500 | 3.510 | 56,009 | -0.14(-3.84%) |
Mar 23, 2018 | 3.620 | 3.660 | 3.510 | 3.650 | 63,698 | +0.14(+3.99%) |
Mar 22, 2018 | 3.440 | 3.510 | 3.440 | 3.510 | 67,695 | +0.13(+3.85%) |
Mar 21, 2018 | 3.313 | 3.402 | 3.200 | 3.380 | 34,406 | +0.13(+4.00%) |
Mar 20, 2018 | 3.250 | 3.250 | 3.200 | 3.250 | 22,455 | -0.01(-0.31%) |
Mar 19, 2018 | 3.252 | 3.300 | 3.250 | 3.260 | 17,345 | +0.01(+0.31%) |
Mar 16, 2018 | 3.310 | 3.310 | 3.200 | 3.250 | 48,034 | -0.08(-2.40%) |
Mar 15, 2018 | 3.330 | 3.360 | 3.290 | 3.330 | 29,408 | +0.04(+1.22%) |
Mar 14, 2018 | 3.330 | 3.400 | 3.290 | 3.290 | 15,328 | -0.09(-2.66%) |
Mar 13, 2018 | 3.450 | 3.472 | 3.380 | 3.380 | 10,143 | -0.06(-1.74%) |
Mar 12, 2018 | 3.450 | 3.470 | 3.400 | 3.440 | 25,669 | -0.01(-0.29%) |
Mar 09, 2018 | 3.340 | 3.500 | 3.340 | 3.450 | 13,619 | +0.08(+2.37%) |
Mar 08, 2018 | 3.580 | 3.580 | 3.370 | 3.370 | 50,078 | -0.22(-6.13%) |
Mar 07, 2018 | 3.450 | 3.590 | 16,233 | +0.08(+2.28%) | ||
Mar 06, 2018 | 3.521 | 3.600 | 3.490 | 3.510 | 30,500 | +0.01(+0.22%) |
Mar 05, 2018 | 3.600 | 3.600 | 3.470 | 3.502 | 39,742 | -0.12(-3.25%) |
Mar 02, 2018 | 3.620 | 3.620 | 3.470 | 3.620 | 37,094 | +0.00(+0.00%) |
Mar 01, 2018 | 3.620 | 3.620 | 3.500 | 3.620 | 43,303 | +0.00(+0.00%) |
Feb 28, 2018 | 3.640 | 3.640 | 3.530 | 3.620 | 19,645 | -0.08(-2.16%) |
Feb 27, 2018 | 3.700 | 3.700 | 3.580 | 3.700 | 19,945 | +0.00(+0.00%) |
Feb 26, 2018 | 3.690 | 3.700 | 3.680 | 3.700 | 20,543 | +0.02(+0.54%) |
Feb 23, 2018 | 3.690 | 3.730 | 3.678 | 3.680 | 20,135 | +0.07(+1.94%) |
Feb 22, 2018 | 3.630 | 3.780 | 3.610 | 3.610 | 10,737 | -0.05(-1.37%) |
Feb 21, 2018 | 3.760 | 3.843 | 3.650 | 3.660 | 24,582 | -0.11(-2.92%) |
Feb 20, 2018 | 3.850 | 3.850 | 3.671 | 3.770 | 43,450 | -0.06(-1.57%) |
Feb 16, 2018 | 3.830 | 3.830 | 3.830 | 0 | -0.12(-2.99%) | |
Feb 15, 2018 | 4.130 | 4.130 | 3.920 | 3.948 | 34,843 | -0.09(-2.28%) |
Feb 14, 2018 | 3.840 | 4.130 | 3.840 | 4.040 | 157,713 | +0.20(+5.21%) |
Feb 13, 2018 | 3.940 | 3.940 | 3.725 | 3.840 | 42,375 | -0.05(-1.29%) |
Feb 12, 2018 | 3.650 | 3.900 | 3.550 | 3.890 | 52,193 | +0.38(+10.83%) |
Feb 09, 2018 | 3.650 | 3.650 | 3.350 | 3.510 | 50,723 | -0.15(-4.09%) |
Feb 08, 2018 | 3.680 | 3.900 | 3.659 | 3.659 | 31,391 | -0.00(-0.01%) |
Feb 07, 2018 | 4.050 | 4.050 | 3.679 | 3.660 | 94,447 | -0.23(-5.91%) |
Feb 06, 2018 | 3.640 | 3.900 | 3.640 | 3.890 | 37,098 | +0.21(+5.71%) |
Feb 05, 2018 | 3.840 | 3.850 | 3.620 | 3.680 | 65,447 | -0.11(-2.90%) |
Feb 02, 2018 | 3.860 | 3.980 | 3.780 | 3.790 | 47,927 | -0.21(-5.25%) |
Feb 01, 2018 | 3.980 | 4.110 | 3.980 | 4.000 | 19,515 | -0.04(-0.90%) |
Jan 31, 2018 | 4.100 | 4.100 | 3.980 | 4.036 | 53,492 | -0.04(-1.07%) |
Jan 30, 2018 | 4.100 | 4.100 | 4.080 | 49,791 | -0.02(-0.49%) | |
Jan 29, 2018 | 4.360 | 4.360 | 3.860 | 4.100 | 123,260 | -0.26(-5.96%) |
Jan 26, 2018 | 4.370 | 4.470 | 4.340 | 4.360 | 37,843 | -0.01(-0.23%) |
Jan 25, 2018 | 4.500 | 4.650 | 4.370 | 4.370 | 90,521 | -0.12(-2.67%) |
Jan 24, 2018 | 4.500 | 4.500 | 4.360 | 4.490 | 79,404 | +0.24(+5.64%) |
Jan 23, 2018 | 4.010 | 4.280 | 4.010 | 4.250 | 58,646 | +0.13(+3.16%) |
Jan 22, 2018 | 4.130 | 4.132 | 4.100 | 4.120 | 14,466 | -0.04(-0.96%) |
Jan 19, 2018 | 4.080 | 4.260 | 4.080 | 4.160 | 27,341 | +0.06(+1.46%) |
Jan 18, 2018 | 4.299 | 4.360 | 4.100 | 4.100 | 66,043 | -0.27(-6.18%) |
Jan 17, 2018 | 4.200 | 4.380 | 4.110 | 4.370 | 57,033 | +0.14(+3.31%) |
Jan 16, 2018 | 4.150 | 4.300 | 4.150 | 4.230 | 29,050 | +0.13(+3.17%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.03(+0.74%) | |
Jan 11, 2018 | 4.085 | 4.170 | 4.060 | 4.070 | 23,092 | +0.01(+0.25%) |
Jan 10, 2018 | 4.090 | 4.140 | 4.060 | 4.060 | 25,938 | +0.00(+0.00%) |
Jan 09, 2018 | 4.090 | 4.150 | 4.050 | 4.060 | 39,534 | -0.15(-3.56%) |
Jan 08, 2018 | 4.260 | 4.260 | 4.170 | 4.210 | 39,632 | +0.01(+0.20%) |
Jan 05, 2018 | 4.150 | 4.244 | 4.110 | 4.202 | 23,200 | +0.03(+0.77%) |
Jan 04, 2018 | 4.150 | 4.220 | 4.100 | 4.169 | 40,424 | +0.06(+1.45%) |
Jan 03, 2018 | 4.050 | 4.240 | 4.000 | 4.110 | 55,897 | +0.04(+0.98%) |