Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.376 | 3.475 | 3.375 | 3.375 | 17,229 | -0.04(-1.28%) |
Feb 27, 2018 | 3.540 | 3.562 | 3.376 | 3.419 | 19,855 | -0.07(-1.97%) |
Feb 26, 2018 | 3.462 | 3.561 | 3.451 | 3.487 | 10,669 | +0.04(+1.05%) |
Feb 23, 2018 | 3.500 | 3.500 | 3.375 | 3.451 | 13,254 | -0.01(-0.29%) |
Feb 22, 2018 | 3.562 | 3.562 | 3.333 | 3.461 | 23,960 | +0.02(+0.69%) |
Feb 21, 2018 | 3.500 | 3.561 | 3.438 | 3.438 | 18,128 | -0.08(-2.17%) |
Feb 20, 2018 | 3.562 | 3.565 | 3.438 | 3.514 | 27,858 | -0.02(-0.53%) |
Feb 16, 2018 | 3.533 | 3.533 | 3.533 | 0 | -0.12(-3.29%) | |
Feb 15, 2018 | 3.750 | 3.766 | 3.513 | 3.652 | 101,288 | -0.10(-2.60%) |
Feb 14, 2018 | 3.975 | 3.987 | 3.625 | 3.750 | 45,942 | -0.04(-0.96%) |
Feb 13, 2018 | 4.263 | 4.375 | 3.750 | 3.786 | 113,528 | -0.36(-8.57%) |
Feb 12, 2018 | 3.491 | 4.625 | 3.375 | 4.141 | 273,546 | +0.82(+24.55%) |
Feb 09, 2018 | 3.541 | 3.562 | 3.251 | 3.325 | 15,095 | -0.05(-1.44%) |
Feb 08, 2018 | 3.632 | 3.638 | 3.321 | 3.374 | 16,158 | -0.09(-2.49%) |
Feb 07, 2018 | 3.413 | 3.611 | 3.346 | 3.460 | 18,342 | +0.15(+4.45%) |
Feb 06, 2018 | 3.250 | 3.487 | 3.188 | 3.312 | 17,026 | -0.20(-5.63%) |
Feb 05, 2018 | 3.447 | 3.644 | 3.375 | 3.510 | 17,305 | +0.06(+1.81%) |
Feb 02, 2018 | 3.717 | 3.717 | 3.126 | 3.447 | 46,530 | -0.12(-3.30%) |
Feb 01, 2018 | 3.875 | 3.875 | 3.513 | 3.565 | 39,131 | -0.31(-8.00%) |
Jan 31, 2018 | 4.006 | 4.032 | 3.873 | 3.875 | 14,848 | +0.00(+0.06%) |
Jan 30, 2018 | 4.032 | 4.032 | 3.894 | 3.873 | 24,064 | -0.15(-3.64%) |
Jan 29, 2018 | 4.062 | 4.175 | 4.000 | 4.019 | 18,976 | -0.17(-3.97%) |
Jan 26, 2018 | 4.250 | 4.250 | 4.013 | 4.185 | 26,118 | -0.05(-1.21%) |
Jan 25, 2018 | 4.250 | 4.291 | 4.143 | 4.236 | 13,677 | +0.01(+0.18%) |
Jan 24, 2018 | 4.200 | 4.250 | 4.125 | 4.229 | 20,327 | +0.03(+0.71%) |
Jan 23, 2018 | 4.175 | 4.250 | 4.039 | 4.199 | 45,654 | +0.02(+0.57%) |
Jan 22, 2018 | 4.050 | 4.269 | 4.013 | 4.175 | 53,230 | +0.10(+2.41%) |
Jan 19, 2018 | 4.180 | 4.181 | 4.025 | 4.077 | 20,028 | -0.07(-1.76%) |
Jan 18, 2018 | 4.125 | 4.150 | 4.037 | 4.150 | 20,502 | -0.00(-0.03%) |
Jan 17, 2018 | 4.160 | 4.375 | 4.088 | 4.151 | 24,076 | +0.01(+0.15%) |
Jan 16, 2018 | 4.438 | 4.438 | 3.939 | 4.145 | 58,876 | -0.12(-2.81%) |
Jan 12, 2018 | 4.265 | 4.265 | 4.265 | 0 | +0.08(+1.85%) | |
Jan 11, 2018 | 3.900 | 4.651 | 3.900 | 4.188 | 94,887 | +0.13(+3.27%) |
Jan 10, 2018 | 4.125 | 4.125 | 3.941 | 4.055 | 13,624 | -0.07(-1.70%) |
Jan 09, 2018 | 4.090 | 4.188 | 4.013 | 4.125 | 11,548 | +0.00(+0.00%) |
Jan 08, 2018 | 4.250 | 4.251 | 3.938 | 4.125 | 24,622 | -0.02(-0.39%) |
Jan 05, 2018 | 4.362 | 4.362 | 4.150 | 4.141 | 32,348 | -0.22(-5.04%) |
Jan 04, 2018 | 4.375 | 4.499 | 4.263 | 4.361 | 38,335 | +0.08(+1.99%) |
Jan 03, 2018 | 4.150 | 4.372 | 4.150 | 4.276 | 30,782 | +0.15(+3.67%) |
Jan 02, 2018 | 4.000 | 4.375 | 4.000 | 4.125 | 30,231 | +0.00(+0.00%) |
Dec 29, 2017 | 4.125 | 4.125 | 4.125 | 0 | -0.06(-1.49%) | |
Dec 28, 2017 | 4.000 | 4.188 | 3.888 | 4.188 | 35,703 | +0.12(+3.08%) |
Dec 27, 2017 | 3.837 | 4.117 | 3.800 | 4.062 | 38,157 | +0.23(+5.86%) |
Dec 26, 2017 | 3.875 | 3.934 | 3.812 | 3.837 | 33,259 | -0.13(-3.31%) |
Dec 22, 2017 | 3.875 | 4.000 | 3.812 | 3.969 | 27,918 | +0.04(+1.11%) |
Dec 21, 2017 | 3.841 | 4.062 | 3.812 | 3.925 | 19,992 | +0.06(+1.62%) |
Dec 20, 2017 | 3.925 | 3.998 | 3.812 | 3.862 | 22,917 | -0.06(-1.59%) |
Dec 19, 2017 | 4.031 | 4.124 | 3.881 | 3.925 | 33,967 | -0.08(-1.88%) |
Dec 18, 2017 | 3.875 | 4.124 | 3.771 | 4.000 | 52,142 | +0.19(+4.92%) |
Dec 15, 2017 | 3.764 | 4.050 | 3.764 | 3.812 | 19,741 | +0.06(+1.67%) |
Dec 14, 2017 | 3.938 | 4.312 | 3.750 | 3.750 | 49,828 | +0.00(+0.00%) |
Dec 13, 2017 | 4.004 | 4.188 | 3.750 | 3.750 | 36,358 | -0.25(-6.25%) |
Dec 12, 2017 | 4.000 | 4.379 | 3.885 | 4.000 | 48,634 | -0.06(-1.54%) |
Dec 11, 2017 | 4.500 | 4.546 | 4.062 | 4.062 | 39,135 | -0.36(-8.11%) |
Dec 08, 2017 | 4.548 | 4.561 | 4.062 | 4.421 | 29,083 | -0.02(-0.37%) |
Dec 07, 2017 | 4.728 | 4.771 | 4.388 | 4.438 | 49,946 | -0.31(-6.58%) |
Dec 06, 2017 | 4.875 | 5.043 | 4.628 | 4.750 | 35,777 | -0.29(-5.68%) |
Dec 05, 2017 | 4.820 | 5.125 | 4.812 | 5.036 | 25,571 | +0.10(+2.03%) |
Dec 04, 2017 | 5.031 | 5.125 | 4.769 | 4.936 | 37,434 | -0.13(-2.49%) |