Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.333 | 3.333 | 3.333 | 0 | +0.02(+0.61%) | |
Mar 28, 2018 | 3.307 | 3.328 | 3.297 | 3.312 | 2,826,870 | +0.01(+0.15%) |
Mar 27, 2018 | 3.338 | 3.348 | 3.302 | 3.307 | 2,754,107 | -0.04(-1.06%) |
Mar 26, 2018 | 3.363 | 3.383 | 3.333 | 3.343 | 3,176,067 | +0.01(+0.30%) |
Mar 23, 2018 | 3.383 | 3.411 | 3.333 | 3.333 | 4,326,191 | -0.08(-2.22%) |
Mar 22, 2018 | 3.287 | 3.464 | 3.287 | 3.408 | 11,433,678 | +0.13(+3.84%) |
Mar 21, 2018 | 3.277 | 3.302 | 3.272 | 3.282 | 2,667,027 | +0.01(+0.15%) |
Mar 20, 2018 | 3.282 | 3.302 | 3.267 | 3.277 | 3,148,612 | +0.00(+0.00%) |
Mar 19, 2018 | 3.297 | 3.302 | 3.267 | 3.277 | 3,320,730 | -0.03(-0.76%) |
Mar 16, 2018 | 3.282 | 3.355 | 3.267 | 3.302 | 4,332,141 | +0.02(+0.61%) |
Mar 15, 2018 | 3.277 | 3.287 | 3.257 | 3.282 | 2,790,648 | +0.00(+0.00%) |
Mar 14, 2018 | 3.312 | 3.312 | 3.277 | 3.282 | 1,878,457 | -0.01(-0.31%) |
Mar 13, 2018 | 3.302 | 3.302 | 3.277 | 3.292 | 2,701,289 | -0.03(-0.76%) |
Mar 12, 2018 | 3.307 | 3.328 | 3.278 | 3.317 | 2,851,960 | +0.00(+0.00%) |
Mar 09, 2018 | 3.333 | 3.338 | 3.292 | 3.317 | 2,037,967 | -0.01(-0.30%) |
Mar 08, 2018 | 3.353 | 3.368 | 3.322 | 3.328 | 2,014,459 | -0.04(-1.05%) |
Mar 07, 2018 | 3.338 | 3.363 | 2,186,105 | -0.01(-0.30%) | ||
Mar 06, 2018 | 3.368 | 3.398 | 3.343 | 3.373 | 2,710,590 | +0.02(+0.68%) |
Mar 05, 2018 | 3.312 | 3.378 | 3.312 | 3.350 | 2,700,216 | +0.04(+1.30%) |
Mar 02, 2018 | 3.292 | 3.312 | 3.267 | 3.307 | 2,735,258 | +0.00(+0.00%) |
Mar 01, 2018 | 3.343 | 3.358 | 3.292 | 3.307 | 3,314,089 | -0.04(-1.21%) |
Feb 28, 2018 | 3.353 | 3.378 | 3.333 | 3.348 | 3,006,581 | +0.00(+0.00%) |
Feb 27, 2018 | 3.373 | 3.408 | 3.353 | 3.348 | 3,481,868 | -0.01(-0.30%) |
Feb 26, 2018 | 3.343 | 3.383 | 3.343 | 3.358 | 3,304,017 | +0.01(+0.30%) |
Feb 23, 2018 | 3.348 | 3.370 | 3.325 | 3.348 | 3,443,691 | +0.00(+0.00%) |
Feb 22, 2018 | 3.363 | 3.388 | 3.343 | 3.348 | 2,656,345 | -0.01(-0.30%) |
Feb 21, 2018 | 3.388 | 3.413 | 3.353 | 3.358 | 2,751,670 | -0.01(-0.44%) |
Feb 20, 2018 | 3.393 | 3.412 | 3.363 | 3.373 | 2,729,179 | -0.03(-1.03%) |
Feb 16, 2018 | 3.408 | 3.408 | 3.408 | 0 | +0.04(+1.19%) | |
Feb 15, 2018 | 3.473 | 3.473 | 3.358 | 3.368 | 4,982,448 | -0.09(-2.60%) |
Feb 14, 2018 | 3.428 | 3.483 | 3.428 | 3.458 | 5,545,732 | +0.03(+1.02%) |
Feb 13, 2018 | 3.413 | 3.458 | 3.408 | 3.423 | 3,644,932 | +0.01(+0.44%) |
Feb 12, 2018 | 3.403 | 3.433 | 3.363 | 3.408 | 4,857,527 | +0.02(+0.74%) |
Feb 09, 2018 | 3.308 | 3.413 | 3.248 | 3.383 | 9,353,610 | +0.13(+4.15%) |
Feb 08, 2018 | 3.283 | 3.363 | 3.238 | 3.248 | 8,371,645 | +0.14(+4.50%) |
Feb 07, 2018 | 3.143 | 3.148 | 3.083 | 3.108 | 5,424,814 | -0.03(-1.11%) |
Feb 06, 2018 | 3.023 | 3.158 | 2.973 | 3.143 | 7,963,063 | +0.02(+0.72%) |
Feb 05, 2018 | 3.143 | 3.148 | 3.050 | 3.120 | 8,534,705 | -0.07(-2.27%) |
Feb 02, 2018 | 3.223 | 3.233 | 3.183 | 3.193 | 4,585,934 | -0.04(-1.39%) |
Feb 01, 2018 | 3.208 | 3.263 | 3.188 | 3.238 | 4,095,460 | +0.01(+0.47%) |
Jan 31, 2018 | 3.313 | 3.348 | 3.153 | 3.223 | 10,735,351 | -0.09(-2.86%) |
Jan 30, 2018 | 3.353 | 3.363 | 3.338 | 3.318 | 5,797,020 | -0.05(-1.63%) |
Jan 29, 2018 | 3.378 | 3.393 | 3.333 | 3.373 | 4,731,757 | -0.02(-0.58%) |
Jan 26, 2018 | 3.388 | 3.398 | 3.323 | 3.393 | 4,583,988 | +0.00(+0.15%) |
Jan 25, 2018 | 3.417 | 3.442 | 3.375 | 3.388 | 3,546,762 | -0.02(-0.73%) |
Jan 24, 2018 | 3.407 | 3.432 | 3.385 | 3.412 | 2,072,634 | +0.01(+0.29%) |
Jan 23, 2018 | 3.432 | 3.447 | 3.393 | 3.402 | 2,478,745 | -0.03(-0.87%) |
Jan 22, 2018 | 3.378 | 3.447 | 3.368 | 3.432 | 3,816,433 | +0.04(+1.17%) |
Jan 19, 2018 | 3.363 | 3.402 | 3.348 | 3.393 | 2,559,386 | +0.02(+0.74%) |
Jan 18, 2018 | 3.383 | 3.393 | 3.343 | 3.368 | 3,619,868 | -0.00(-0.15%) |
Jan 17, 2018 | 3.348 | 3.373 | 3.333 | 3.373 | 3,293,228 | +0.02(+0.74%) |
Jan 16, 2018 | 3.393 | 3.412 | 3.331 | 3.348 | 3,803,298 | -0.04(-1.24%) |
Jan 12, 2018 | 3.390 | 3.390 | 3.390 | 0 | -0.00(-0.07%) | |
Jan 11, 2018 | 3.323 | 3.393 | 3.318 | 3.393 | 3,205,122 | +0.06(+1.93%) |
Jan 10, 2018 | 3.353 | 3.365 | 3.323 | 3.328 | 3,013,474 | -0.02(-0.74%) |
Jan 09, 2018 | 3.407 | 3.410 | 3.343 | 3.353 | 5,016,518 | -0.05(-1.46%) |
Jan 08, 2018 | 3.412 | 3.421 | 3.388 | 3.402 | 2,901,434 | -0.01(-0.43%) |
Jan 05, 2018 | 3.427 | 3.442 | 3.393 | 3.417 | 3,506,178 | -0.00(-0.14%) |
Jan 04, 2018 | 3.477 | 3.492 | 3.407 | 3.422 | 5,614,068 | -0.05(-1.43%) |
Jan 03, 2018 | 3.442 | 3.492 | 3.432 | 3.472 | 4,279,225 | +0.03(+1.01%) |