Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.465 | 3.569 | 3.276 | 3.276 | 33,039 | -0.09(-2.81%) |
Feb 27, 2018 | 3.531 | 3.824 | 3.361 | 3.371 | 138,108 | -0.14(-4.04%) |
Feb 26, 2018 | 3.503 | 3.579 | 3.484 | 3.513 | 4,570 | +0.01(+0.27%) |
Feb 23, 2018 | 3.607 | 3.691 | 3.503 | 3.503 | 7,077 | -0.20(-5.37%) |
Feb 22, 2018 | 3.598 | 3.702 | 3.598 | 3.702 | 971 | +0.18(+5.11%) |
Feb 21, 2018 | 3.475 | 3.655 | 3.465 | 3.522 | 3,021 | -0.13(-3.63%) |
Feb 20, 2018 | 3.560 | 3.674 | 3.558 | 3.655 | 2,928 | +0.12(+3.49%) |
Feb 16, 2018 | 3.531 | 3.531 | 3.531 | 0 | -0.12(-3.37%) | |
Feb 15, 2018 | 3.408 | 3.853 | 3.408 | 3.655 | 99,102 | +0.12(+3.49%) |
Feb 14, 2018 | 3.408 | 3.541 | 3.408 | 3.531 | 10,747 | +0.04(+1.08%) |
Feb 13, 2018 | 3.506 | 3.513 | 3.352 | 3.494 | 14,667 | +0.02(+0.71%) |
Feb 12, 2018 | 3.503 | 3.513 | 3.469 | 3.469 | 971 | -0.03(-0.97%) |
Feb 09, 2018 | 3.599 | 3.599 | 3.437 | 3.503 | 2,252 | +0.06(+1.72%) |
Feb 08, 2018 | 3.492 | 3.645 | 3.444 | 3.444 | 1,289 | -0.09(-2.49%) |
Feb 07, 2018 | 3.522 | 3.655 | 3.522 | 3.531 | 4,159 | +0.05(+1.36%) |
Feb 06, 2018 | 3.342 | 3.787 | 3.342 | 3.484 | 12,886 | +0.01(+0.27%) |
Feb 05, 2018 | 3.655 | 3.815 | 3.465 | 3.475 | 25,769 | -0.22(-5.90%) |
Feb 02, 2018 | 3.901 | 3.901 | 3.702 | 3.692 | 26,744 | -0.19(-4.88%) |
Feb 01, 2018 | 3.816 | 4.014 | 3.816 | 3.882 | 2,684 | +0.06(+1.48%) |
Jan 31, 2018 | 3.891 | 3.948 | 3.797 | 3.825 | 21,883 | -0.05(-1.22%) |
Jan 30, 2018 | 4.213 | 4.213 | 3.816 | 3.872 | 43,446 | -0.27(-6.41%) |
Jan 29, 2018 | 4.251 | 4.317 | 4.043 | 4.137 | 26,805 | -0.10(-2.46%) |
Jan 26, 2018 | 4.223 | 4.421 | 4.119 | 4.242 | 51,363 | +0.06(+1.36%) |
Jan 25, 2018 | 4.384 | 4.450 | 4.166 | 4.185 | 53,981 | -0.19(-4.33%) |
Jan 24, 2018 | 4.336 | 4.549 | 4.271 | 4.374 | 25,386 | +0.06(+1.32%) |
Jan 23, 2018 | 4.545 | 4.545 | 4.309 | 4.317 | 39,743 | -0.15(-3.28%) |
Jan 22, 2018 | 4.497 | 4.592 | 4.264 | 4.464 | 25,185 | -0.02(-0.53%) |
Jan 19, 2018 | 4.478 | 4.630 | 4.361 | 4.488 | 22,878 | +0.08(+1.72%) |
Jan 18, 2018 | 4.440 | 4.592 | 4.317 | 4.412 | 40,392 | -0.05(-1.06%) |
Jan 17, 2018 | 4.431 | 5.150 | 4.403 | 4.459 | 467,032 | +0.07(+1.51%) |
Jan 16, 2018 | 4.156 | 5.633 | 4.146 | 4.393 | 1,362,415 | +0.30(+7.41%) |
Jan 12, 2018 | 4.090 | 4.090 | 4.090 | 0 | +0.04(+0.93%) | |
Jan 11, 2018 | 3.920 | 4.336 | 3.904 | 4.052 | 17,157 | +0.09(+2.15%) |
Jan 10, 2018 | 4.085 | 4.167 | 3.948 | 3.967 | 20,661 | -0.12(-3.01%) |
Jan 09, 2018 | 4.261 | 4.355 | 4.071 | 4.090 | 18,285 | -0.21(-4.85%) |
Jan 08, 2018 | 4.251 | 4.348 | 4.137 | 4.298 | 17,730 | +0.20(+4.85%) |
Jan 05, 2018 | 4.166 | 4.308 | 4.090 | 4.100 | 22,734 | -0.05(-1.11%) |
Jan 04, 2018 | 4.298 | 4.346 | 3.976 | 4.146 | 32,930 | +0.05(+1.13%) |
Jan 03, 2018 | 4.071 | 4.365 | 3.976 | 4.099 | 82,231 | +0.05(+1.16%) |
Jan 02, 2018 | 4.119 | 3.891 | 4.052 | 13,908 | +0.19(+4.90%) | |
Dec 29, 2017 | 3.863 | 3.863 | 3.863 | 0 | +0.04(+0.99%) | |
Dec 28, 2017 | 3.891 | 4.005 | 3.825 | 3.825 | 22,412 | -0.09(-2.42%) |
Dec 27, 2017 | 3.863 | 4.041 | 3.863 | 3.920 | 18,947 | +0.01(+0.24%) |
Dec 26, 2017 | 3.967 | 4.204 | 3.844 | 3.910 | 33,827 | -0.10(-2.59%) |
Dec 22, 2017 | 4.014 | 4.156 | 3.798 | 4.014 | 60,851 | +0.05(+1.19%) |
Dec 21, 2017 | 4.677 | 5.075 | 3.816 | 3.967 | 314,565 | -0.67(-14.49%) |
Dec 20, 2017 | 3.612 | 4.687 | 3.598 | 4.639 | 544,174 | +0.91(+24.37%) |
Dec 19, 2017 | 3.569 | 4.071 | 3.508 | 3.730 | 281,172 | +0.14(+3.96%) |
Dec 18, 2017 | 3.816 | 3.824 | 3.569 | 3.588 | 73,187 | -0.09(-2.32%) |
Dec 15, 2017 | 4.081 | 4.220 | 3.607 | 3.674 | 124,033 | -0.43(-10.39%) |
Dec 14, 2017 | 4.497 | 4.497 | 3.787 | 4.100 | 251,498 | -0.04(-0.92%) |
Dec 13, 2017 | 3.446 | 5.510 | 3.426 | 4.137 | 1,696,344 | +0.53(+14.70%) |
Dec 12, 2017 | 3.222 | 4.450 | 3.200 | 3.607 | 992,473 | +0.36(+11.08%) |
Dec 11, 2017 | 3.181 | 3.398 | 3.181 | 3.247 | 9,818 | +0.05(+1.48%) |
Dec 08, 2017 | 3.238 | 3.295 | 3.181 | 3.200 | 16,085 | -0.03(-0.88%) |
Dec 07, 2017 | 3.314 | 3.872 | 3.172 | 3.229 | 159,445 | -0.10(-3.12%) |
Dec 06, 2017 | 3.162 | 3.335 | 3.162 | 3.333 | 31,575 | +0.15(+4.76%) |
Dec 05, 2017 | 3.124 | 3.493 | 3.124 | 3.181 | 98,298 | +0.02(+0.60%) |
Dec 04, 2017 | 3.323 | 3.380 | 3.162 | 3.162 | 38,169 | -0.09(-2.91%) |