Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.300 | 3.400 | 3.250 | 3.300 | 63,016 | +0.00(+0.00%) |
Feb 27, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 48,699 | -0.10(-2.94%) |
Feb 26, 2018 | 3.400 | 3.400 | 3.250 | 3.400 | 80,789 | +0.00(+0.00%) |
Feb 23, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 68,833 | -0.05(-1.45%) |
Feb 22, 2018 | 3.450 | 3.450 | 3.400 | 3.450 | 20,920 | +0.05(+1.47%) |
Feb 21, 2018 | 3.400 | 3.500 | 3.355 | 3.400 | 51,825 | +0.05(+1.49%) |
Feb 20, 2018 | 3.350 | 3.490 | 3.350 | 3.350 | 56,680 | -0.05(-1.47%) |
Feb 16, 2018 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) | |
Feb 15, 2018 | 3.200 | 3.425 | 3.200 | 3.350 | 150,556 | +0.15(+4.69%) |
Feb 14, 2018 | 3.300 | 3.345 | 3.200 | 3.200 | 72,245 | -0.05(-1.54%) |
Feb 13, 2018 | 3.200 | 3.300 | 3.016 | 3.250 | 110,792 | +0.05(+1.56%) |
Feb 12, 2018 | 3.300 | 3.389 | 3.200 | 3.200 | 178,897 | +0.10(+3.23%) |
Feb 09, 2018 | 3.500 | 3.550 | 2.700 | 3.100 | 922,172 | -0.40(-11.43%) |
Feb 08, 2018 | 3.600 | 3.650 | 3.550 | 3.500 | 144,093 | -0.10(-2.78%) |
Feb 07, 2018 | 3.700 | 3.700 | 3.600 | 3.600 | 79,231 | -0.05(-1.37%) |
Feb 06, 2018 | 3.600 | 3.700 | 3.550 | 3.650 | 271,106 | +0.00(+0.00%) |
Feb 05, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 269,173 | -0.15(-3.95%) |
Feb 02, 2018 | 3.750 | 3.800 | 3.650 | 3.800 | 188,336 | +0.10(+2.70%) |
Feb 01, 2018 | 3.600 | 3.775 | 3.600 | 3.700 | 207,468 | +0.05(+1.37%) |
Jan 31, 2018 | 3.600 | 3.700 | 3.600 | 3.650 | 97,462 | +0.00(+0.00%) |
Jan 30, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 126,372 | -0.05(-1.35%) |
Jan 29, 2018 | 3.700 | 3.700 | 3.605 | 3.700 | 96,475 | +0.03(+0.68%) |
Jan 26, 2018 | 3.600 | 3.700 | 3.550 | 3.675 | 164,678 | +0.07(+2.08%) |
Jan 25, 2018 | 3.550 | 3.650 | 3.525 | 3.600 | 173,271 | +0.05(+1.41%) |
Jan 24, 2018 | 3.500 | 3.600 | 3.500 | 3.550 | 162,338 | +0.00(+0.00%) |
Jan 23, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 103,718 | +0.00(+0.00%) |
Jan 22, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 92,941 | -0.03(-0.70%) |
Jan 19, 2018 | 3.500 | 3.600 | 3.500 | 3.575 | 91,370 | +0.08(+2.14%) |
Jan 18, 2018 | 3.550 | 3.650 | 3.500 | 3.500 | 103,040 | -0.05(-1.41%) |
Jan 17, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 80,542 | -0.08(-2.07%) |
Jan 16, 2018 | 3.650 | 3.700 | 3.600 | 3.625 | 115,942 | -0.02(-0.68%) |
Jan 12, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Jan 11, 2018 | 3.550 | 3.650 | 3.550 | 3.600 | 156,204 | +0.05(+1.41%) |
Jan 10, 2018 | 3.600 | 3.550 | 3.550 | 93,172 | -0.05(-1.39%) | |
Jan 09, 2018 | 3.600 | 3.600 | 3.534 | 3.600 | 93,388 | +0.00(+0.00%) |
Jan 08, 2018 | 3.600 | 3.600 | 3.519 | 3.600 | 92,885 | +0.00(+0.00%) |
Jan 05, 2018 | 3.500 | 3.600 | 3.460 | 3.600 | 117,045 | +0.10(+2.86%) |
Jan 04, 2018 | 3.500 | 3.555 | 3.405 | 3.500 | 167,931 | +0.00(+0.00%) |
Jan 03, 2018 | 3.550 | 3.600 | 3.500 | 3.500 | 143,131 | -0.05(-1.41%) |
Jan 02, 2018 | 3.550 | 3.600 | 3.500 | 3.550 | 122,448 | +0.00(+0.00%) |
Dec 29, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.05(-1.39%) | |
Dec 28, 2017 | 3.600 | 3.690 | 3.500 | 3.600 | 175,344 | +0.00(+0.00%) |
Dec 27, 2017 | 3.500 | 3.650 | 3.500 | 3.600 | 145,213 | +0.10(+2.86%) |
Dec 26, 2017 | 3.600 | 3.650 | 3.500 | 3.500 | 221,947 | -0.15(-4.11%) |
Dec 22, 2017 | 3.700 | 3.700 | 3.600 | 3.650 | 192,634 | +0.00(+0.00%) |
Dec 21, 2017 | 3.600 | 3.700 | 3.600 | 3.650 | 184,752 | +0.05(+1.39%) |
Dec 20, 2017 | 3.600 | 3.650 | 3.600 | 3.600 | 159,385 | +0.00(+0.00%) |
Dec 19, 2017 | 3.550 | 3.700 | 3.550 | 3.600 | 129,549 | -0.05(-1.37%) |
Dec 18, 2017 | 3.700 | 3.750 | 3.600 | 3.650 | 184,127 | -0.05(-1.35%) |
Dec 15, 2017 | 3.550 | 3.750 | 3.550 | 3.700 | 122,661 | +0.10(+2.78%) |
Dec 14, 2017 | 3.650 | 3.731 | 3.600 | 3.600 | 118,822 | -0.05(-1.37%) |
Dec 13, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 87,157 | +0.00(+0.00%) |
Dec 12, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 97,172 | -0.05(-1.35%) |
Dec 11, 2017 | 3.700 | 3.764 | 3.675 | 3.700 | 143,570 | +0.05(+1.37%) |
Dec 08, 2017 | 3.600 | 3.700 | 3.500 | 3.650 | 230,199 | +0.00(+0.00%) |
Dec 07, 2017 | 3.650 | 3.700 | 3.650 | 3.650 | 128,473 | -0.05(-1.35%) |
Dec 06, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 91,530 | -0.05(-1.33%) |
Dec 05, 2017 | 3.750 | 3.786 | 3.695 | 3.750 | 134,173 | +0.00(+0.00%) |
Dec 04, 2017 | 3.800 | 3.810 | 3.722 | 3.750 | 161,722 | -0.10(-2.60%) |