Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 4.090 | 4.194 | 4.071 | 4.120 | 2,302,001 | +0.05(+1.21%) |
Dec 29, 2017 | 4.071 | 4.071 | 4.071 | 0 | -0.10(-2.36%) | |
Dec 28, 2017 | 4.149 | 4.179 | 4.100 | 4.169 | 1,462,805 | +0.02(+0.47%) |
Dec 27, 2017 | 4.228 | 4.238 | 4.130 | 4.149 | 1,100,409 | -0.08(-1.86%) |
Dec 26, 2017 | 4.267 | 4.395 | 4.208 | 4.228 | 1,460,086 | -0.04(-0.92%) |
Dec 22, 2017 | 4.159 | 4.297 | 4.090 | 4.267 | 1,729,881 | +0.12(+2.84%) |
Dec 21, 2017 | 4.228 | 4.238 | 4.149 | 4.149 | 1,470,938 | -0.10(-2.31%) |
Dec 20, 2017 | 4.100 | 4.267 | 4.095 | 4.248 | 2,731,944 | +0.16(+3.85%) |
Dec 19, 2017 | 4.071 | 4.198 | 4.031 | 4.090 | 2,855,537 | +0.04(+0.97%) |
Dec 18, 2017 | 4.071 | 4.130 | 4.022 | 4.051 | 2,929,695 | +0.01(+0.24%) |
Dec 15, 2017 | 4.071 | 4.179 | 3.992 | 4.041 | 5,808,713 | -0.01(-0.24%) |
Dec 14, 2017 | 4.159 | 4.198 | 3.943 | 4.051 | 17,488,136 | -1.69(-29.45%) |
Dec 13, 2017 | 5.408 | 5.821 | 5.388 | 5.742 | 7,367,892 | +0.37(+6.96%) |
Dec 12, 2017 | 5.221 | 5.477 | 5.192 | 5.369 | 2,655,935 | +0.18(+3.41%) |
Dec 11, 2017 | 5.142 | 5.290 | 5.083 | 5.192 | 1,723,477 | +0.04(+0.76%) |
Dec 08, 2017 | 5.133 | 5.211 | 5.093 | 5.152 | 1,001,587 | +0.00(+0.00%) |
Dec 07, 2017 | 4.975 | 5.162 | 4.956 | 1,458,450 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.044 | 5.074 | 4.956 | 4.975 | 866,607 | -0.07(-1.36%) |
Dec 05, 2017 | 5.074 | 5.103 | 4.897 | 5.044 | 1,568,815 | -0.02(-0.39%) |
Dec 04, 2017 | 4.965 | 5.152 | 4.946 | 5.064 | 1,156,197 | +0.20(+4.04%) |