Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.920 | 4.000 | 3.920 | 4.000 | 2,168 | -0.01(-0.25%) |
Feb 27, 2018 | 3.970 | 4.150 | 3.970 | 4.010 | 9,678 | +0.02(+0.53%) |
Feb 26, 2018 | 3.920 | 3.989 | 3.920 | 3.989 | 5,001 | +0.11(+2.81%) |
Feb 23, 2018 | 3.920 | 3.930 | 3.880 | 3.880 | 3,571 | -0.05(-1.33%) |
Feb 22, 2018 | 3.937 | 3.937 | 3.933 | 3.933 | 1,101 | -0.04(-0.94%) |
Feb 21, 2018 | 3.880 | 3.970 | 3.860 | 3.970 | 3,866 | +0.03(+0.76%) |
Feb 16, 2018 | 3.940 | 3.940 | 3.940 | 250 | -0.02(-0.51%) | |
Feb 15, 2018 | 3.960 | 3.960 | 3.960 | 3.960 | 107 | +0.05(+1.28%) |
Feb 14, 2018 | 3.910 | 3.910 | 3.903 | 3.910 | 1,612 | -0.13(-3.22%) |
Feb 13, 2018 | 4.040 | 4.040 | 4.040 | 4.040 | 285 | +0.09(+2.28%) |
Feb 12, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 542 | -0.05(-1.17%) |
Feb 09, 2018 | 3.940 | 4.030 | 3.880 | 3.997 | 2,618 | +0.02(+0.42%) |
Feb 08, 2018 | 3.881 | 4.050 | 3.862 | 3.980 | 14,926 | +0.05(+1.27%) |
Feb 07, 2018 | 3.933 | 3.940 | 3.930 | 4,230 | -0.01(-0.25%) | |
Feb 06, 2018 | 4.013 | 4.013 | 3.910 | 3.940 | 5,171 | +0.08(+2.05%) |
Feb 05, 2018 | 3.950 | 3.861 | 3.861 | 1,477 | -0.09(-2.25%) | |
Feb 02, 2018 | 4.070 | 4.070 | 3.760 | 3.950 | 10,713 | -0.11(-2.71%) |
Feb 01, 2018 | 4.100 | 4.110 | 4.060 | 4.060 | 6,499 | -0.03(-0.74%) |
Jan 31, 2018 | 3.994 | 4.108 | 3.994 | 4.090 | 6,137 | +0.05(+1.24%) |
Jan 30, 2018 | 4.050 | 4.050 | 4.000 | 4.040 | 712 | +0.01(+0.25%) |
Jan 29, 2018 | 4.060 | 4.120 | 4.030 | 4.030 | 11,221 | -0.11(-2.66%) |
Jan 26, 2018 | 4.200 | 4.200 | 4.050 | 4.140 | 2,375 | +0.09(+2.22%) |
Jan 25, 2018 | 4.058 | 4.080 | 4.030 | 4.050 | 6,519 | -0.01(-0.25%) |
Jan 24, 2018 | 4.090 | 4.190 | 4.030 | 4.060 | 11,500 | -0.02(-0.49%) |
Jan 23, 2018 | 4.060 | 4.080 | 4.040 | 4.080 | 8,664 | +0.00(+0.00%) |
Jan 22, 2018 | 4.070 | 4.080 | 4.050 | 4.080 | 2,312 | +0.00(+0.00%) |
Jan 19, 2018 | 4.068 | 4.080 | 4.068 | 4.080 | 1,080 | +0.02(+0.49%) |
Jan 18, 2018 | 4.130 | 4.140 | 4.060 | 4.060 | 503 | -0.03(-0.73%) |
Jan 17, 2018 | 4.090 | 4.090 | 4.090 | 4.090 | 2,464 | +0.01(+0.25%) |
Jan 16, 2018 | 4.140 | 4.140 | 4.066 | 4.080 | 2,695 | -0.02(-0.49%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.01(+0.24%) | |
Jan 11, 2018 | 4.200 | 4.200 | 4.070 | 4.090 | 14,552 | -0.03(-0.73%) |
Jan 10, 2018 | 4.120 | 4.150 | 4.091 | 4.120 | 18,076 | -0.04(-0.96%) |
Jan 09, 2018 | 4.150 | 4.190 | 4.100 | 4.160 | 9,488 | +0.09(+2.21%) |
Jan 08, 2018 | 4.110 | 4.110 | 4.020 | 4.070 | 7,561 | +0.00(+0.00%) |
Jan 05, 2018 | 4.120 | 4.250 | 4.055 | 4.070 | 7,964 | -0.02(-0.49%) |
Jan 04, 2018 | 4.130 | 4.130 | 4.010 | 4.090 | 9,039 | +0.06(+1.49%) |
Jan 03, 2018 | 4.018 | 4.090 | 3.971 | 4.030 | 4,486 | -0.00(-0.03%) |
Jan 02, 2018 | 4.001 | 4.150 | 3.850 | 4.031 | 24,676 | -0.02(-0.46%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.050 | 4.060 | 4.021 | 4.050 | 25,911 | -0.00(-0.00%) |
Dec 27, 2017 | 4.050 | 4.110 | 4.012 | 4.050 | 3,385 | -0.03(-0.74%) |
Dec 26, 2017 | 4.060 | 4.119 | 4.011 | 4.080 | 2,832 | +0.01(+0.25%) |
Dec 22, 2017 | 4.000 | 4.120 | 3.970 | 4.070 | 24,540 | -0.04(-0.97%) |
Dec 21, 2017 | 4.031 | 4.257 | 4.031 | 4.110 | 62,963 | +0.09(+2.24%) |
Dec 20, 2017 | 4.080 | 4.080 | 4.010 | 4.020 | 6,362 | -0.01(-0.25%) |
Dec 19, 2017 | 4.051 | 4.100 | 4.020 | 4.030 | 7,441 | +0.01(+0.25%) |
Dec 18, 2017 | 4.110 | 4.050 | 4.020 | 4.020 | 5,674 | -0.03(-0.74%) |
Dec 15, 2017 | 3.980 | 4.120 | 3.923 | 4.050 | 20,470 | +0.03(+0.75%) |
Dec 14, 2017 | 4.050 | 4.060 | 4.020 | 4.020 | 1,242 | +0.01(+0.25%) |
Dec 13, 2017 | 4.000 | 4.059 | 3.907 | 4.010 | 6,051 | +0.01(+0.25%) |
Dec 12, 2017 | 4.088 | 4.088 | 3.927 | 4.000 | 2,230 | +0.12(+3.09%) |
Dec 11, 2017 | 3.921 | 4.110 | 3.880 | 3.880 | 3,405 | -0.10(-2.51%) |
Dec 08, 2017 | 3.950 | 3.980 | 3.940 | 3.980 | 3,430 | +0.03(+0.76%) |
Dec 07, 2017 | 3.850 | 3.970 | 3.850 | 3.950 | 3,379 | +0.10(+2.60%) |
Dec 06, 2017 | 3.820 | 3.901 | 3.810 | 3.850 | 11,673 | +0.02(+0.52%) |
Dec 05, 2017 | 3.950 | 3.990 | 3.810 | 3.830 | 21,968 | -0.08(-2.05%) |
Dec 04, 2017 | 4.012 | 4.020 | 3.910 | 3.910 | 49,880 | -0.19(-4.63%) |