Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.418 | 3.484 | 3.403 | 3.427 | 21,686,966 | +0.03(+0.77%) |
Feb 27, 2018 | 3.517 | 3.624 | 3.401 | 3.401 | 20,480,020 | -0.11(-3.17%) |
Feb 26, 2018 | 3.495 | 3.517 | 3.460 | 3.512 | 12,687,323 | +0.02(+0.69%) |
Feb 23, 2018 | 3.449 | 3.493 | 3.423 | 3.488 | 11,813,051 | +0.08(+2.24%) |
Feb 22, 2018 | 3.401 | 3.412 | 11,226,867 | -0.02(-0.45%) | ||
Feb 21, 2018 | 3.473 | 3.541 | 3.421 | 3.427 | 13,877,454 | -0.04(-1.07%) |
Feb 20, 2018 | 3.560 | 3.565 | 3.446 | 3.464 | 11,398,659 | -0.12(-3.29%) |
Feb 16, 2018 | 3.582 | 3.582 | 3.582 | 0 | -0.00(-0.06%) | |
Feb 15, 2018 | 3.560 | 3.604 | 3.546 | 3.584 | 10,359,856 | +0.04(+1.17%) |
Feb 14, 2018 | 3.403 | 3.582 | 3.392 | 3.543 | 14,722,993 | +0.14(+4.11%) |
Feb 13, 2018 | 3.442 | 3.464 | 3.383 | 3.403 | 11,278,088 | -0.05(-1.39%) |
Feb 12, 2018 | 3.558 | 3.567 | 3.412 | 3.451 | 11,133,430 | -0.08(-2.29%) |
Feb 09, 2018 | 3.490 | 3.567 | 3.423 | 3.532 | 25,825,076 | +0.07(+2.15%) |
Feb 08, 2018 | 3.593 | 3.615 | 3.442 | 3.458 | 19,625,530 | -0.14(-3.89%) |
Feb 07, 2018 | 3.530 | 3.590 | 3.528 | 3.597 | 20,204,032 | +0.07(+2.04%) |
Feb 06, 2018 | 3.355 | 3.578 | 3.298 | 3.525 | 22,717,978 | +0.06(+1.77%) |
Feb 05, 2018 | 3.525 | 3.543 | 3.448 | 3.464 | 18,815,404 | -0.08(-2.28%) |
Feb 02, 2018 | 3.617 | 3.639 | 3.543 | 3.545 | 14,895,322 | -0.09(-2.58%) |
Feb 01, 2018 | 3.648 | 3.714 | 3.619 | 3.639 | 13,446,636 | -0.03(-0.89%) |
Jan 31, 2018 | 3.744 | 3.772 | 3.647 | 3.672 | 12,581,273 | -0.06(-1.52%) |
Jan 30, 2018 | 3.731 | 3.737 | 3.683 | 3.729 | 8,630,206 | -0.02(-0.47%) |
Jan 29, 2018 | 3.724 | 3.757 | 3.670 | 3.746 | 14,439,836 | +0.02(+0.53%) |
Jan 26, 2018 | 3.683 | 3.733 | 3.628 | 3.726 | 15,331,505 | +0.05(+1.31%) |
Jan 25, 2018 | 3.709 | 3.721 | 3.628 | 3.678 | 12,367,348 | -0.03(-0.82%) |
Jan 24, 2018 | 3.801 | 3.812 | 3.654 | 3.709 | 18,646,870 | -0.09(-2.41%) |
Jan 23, 2018 | 3.827 | 3.838 | 3.750 | 3.801 | 16,603,596 | -0.03(-0.85%) |
Jan 22, 2018 | 3.980 | 3.991 | 3.816 | 3.833 | 23,965,768 | -0.13(-3.20%) |
Jan 19, 2018 | 3.908 | 3.971 | 3.877 | 3.960 | 14,622,575 | +0.06(+1.51%) |
Jan 18, 2018 | 3.816 | 3.916 | 3.759 | 3.901 | 19,526,416 | +0.08(+2.06%) |
Jan 17, 2018 | 3.766 | 3.868 | 3.750 | 3.822 | 19,487,872 | +0.07(+1.98%) |
Jan 16, 2018 | 3.932 | 3.975 | 3.722 | 3.748 | 35,950,156 | -0.13(-3.38%) |
Jan 12, 2018 | 3.879 | 3.879 | 3.879 | 0 | -0.48(-11.02%) | |
Jan 11, 2018 | 4.351 | 4.436 | 4.318 | 4.360 | 19,288,328 | +0.06(+1.42%) |
Jan 10, 2018 | 4.235 | 4.351 | 4.222 | 4.299 | 18,371,410 | +0.03(+0.67%) |
Jan 09, 2018 | 4.218 | 4.314 | 4.218 | 4.270 | 16,768,200 | +0.07(+1.66%) |
Jan 08, 2018 | 4.106 | 4.230 | 4.106 | 4.200 | 16,794,686 | +0.12(+2.94%) |
Jan 05, 2018 | 4.015 | 4.091 | 3.980 | 4.080 | 13,821,545 | +0.08(+1.96%) |
Jan 04, 2018 | 3.975 | 4.015 | 3.923 | 4.002 | 12,733,544 | +0.03(+0.66%) |
Jan 03, 2018 | 3.995 | 4.012 | 3.914 | 3.975 | 17,347,678 | -0.01(-0.33%) |
Jan 02, 2018 | 3.923 | 3.995 | 3.888 | 3.988 | 12,968,791 | +0.07(+1.73%) |
Dec 29, 2017 | 3.921 | 3.921 | 3.921 | 0 | -0.05(-1.21%) | |
Dec 28, 2017 | 3.991 | 3.993 | 3.936 | 3.969 | 8,878,963 | -0.02(-0.44%) |
Dec 27, 2017 | 4.043 | 4.056 | 3.975 | 3.986 | 8,414,605 | -0.06(-1.40%) |
Dec 26, 2017 | 4.189 | 3.991 | 4.043 | 14,806,971 | +0.05(+1.20%) | |
Dec 22, 2017 | 4.030 | 4.047 | 3.986 | 3.995 | 9,548,465 | -0.03(-0.87%) |
Dec 21, 2017 | 3.995 | 4.034 | 3.934 | 4.030 | 13,101,733 | +0.04(+1.10%) |
Dec 20, 2017 | 4.047 | 4.069 | 3.979 | 3.986 | 10,550,446 | -0.03(-0.76%) |
Dec 19, 2017 | 4.085 | 4.106 | 4.012 | 4.017 | 10,320,630 | -0.06(-1.45%) |
Dec 18, 2017 | 4.030 | 4.095 | 4.019 | 4.076 | 14,679,725 | +0.07(+1.74%) |
Dec 15, 2017 | 4.028 | 4.058 | 3.969 | 4.006 | 17,741,430 | -0.01(-0.22%) |
Dec 14, 2017 | 4.109 | 4.135 | 4.006 | 4.015 | 12,904,581 | -0.06(-1.55%) |
Dec 13, 2017 | 4.172 | 4.185 | 4.064 | 4.078 | 14,130,496 | -0.10(-2.30%) |
Dec 12, 2017 | 4.183 | 4.215 | 4.141 | 4.174 | 11,599,436 | +0.01(+0.21%) |
Dec 11, 2017 | 4.211 | 4.228 | 4.078 | 4.165 | 16,723,142 | -0.03(-0.68%) |
Dec 08, 2017 | 4.124 | 4.232 | 4.078 | 4.194 | 14,385,003 | +0.12(+3.06%) |
Dec 07, 2017 | 4.148 | 4.183 | 4.064 | 4.069 | 15,004,828 | -0.08(-2.00%) |
Dec 06, 2017 | 4.209 | 4.227 | 4.134 | 4.152 | 11,121,536 | -0.06(-1.35%) |
Dec 05, 2017 | 4.266 | 4.292 | 4.139 | 4.209 | 14,105,156 | -0.03(-0.67%) |
Dec 04, 2017 | 4.159 | 4.338 | 4.148 | 4.237 | 19,966,798 | +0.14(+3.36%) |