Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.290 | 3.290 | 3.240 | 3.255 | 101,957 | -0.07(-2.11%) |
Feb 27, 2018 | 3.360 | 3.360 | 3.310 | 3.325 | 114,881 | -0.04(-1.34%) |
Feb 26, 2018 | 3.350 | 3.380 | 3.340 | 3.370 | 111,083 | +0.01(+0.30%) |
Feb 23, 2018 | 3.360 | 3.370 | 3.340 | 3.360 | 108,531 | +0.00(+0.15%) |
Feb 22, 2018 | 3.440 | 3.340 | 3.355 | 88,282 | -0.08(-2.47%) | |
Feb 21, 2018 | 3.460 | 3.480 | 3.430 | 3.440 | 123,605 | +0.00(+0.15%) |
Feb 20, 2018 | 3.430 | 3.450 | 3.410 | 3.435 | 85,441 | -0.06(-1.86%) |
Feb 16, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.02(+0.57%) | |
Feb 15, 2018 | 3.420 | 3.480 | 3.420 | 3.480 | 111,697 | +0.12(+3.57%) |
Feb 14, 2018 | 3.290 | 3.370 | 3.270 | 3.360 | 124,040 | -0.14(-4.00%) |
Feb 13, 2018 | 3.440 | 3.500 | 3.440 | 3.500 | 214,553 | +0.06(+1.74%) |
Feb 12, 2018 | 3.420 | 3.460 | 3.400 | 3.440 | 199,628 | +0.01(+0.29%) |
Feb 09, 2018 | 3.420 | 3.430 | 3.330 | 3.430 | 175,066 | +0.04(+1.18%) |
Feb 08, 2018 | 3.440 | 3.440 | 3.370 | 3.390 | 291,591 | -0.03(-0.88%) |
Feb 07, 2018 | 3.440 | 3.460 | 3.420 | 350,668 | -0.04(-1.16%) | |
Feb 06, 2018 | 3.400 | 3.460 | 3.370 | 3.460 | 241,220 | +0.03(+0.87%) |
Feb 05, 2018 | 3.540 | 3.420 | 3.430 | 99,236 | -0.11(-3.11%) | |
Feb 02, 2018 | 3.510 | 3.570 | 3.510 | 3.540 | 77,727 | +0.03(+0.85%) |
Feb 01, 2018 | 3.500 | 3.510 | 3.480 | 3.510 | 184,629 | +0.01(+0.29%) |
Jan 31, 2018 | 3.570 | 3.570 | 3.470 | 3.500 | 397,557 | -0.41(-10.49%) |
Jan 30, 2018 | 3.940 | 3.940 | 3.880 | 3.910 | 81,896 | -0.05(-1.26%) |
Jan 29, 2018 | 3.940 | 3.960 | 3.920 | 3.960 | 91,099 | +0.03(+0.76%) |
Jan 26, 2018 | 3.925 | 3.950 | 3.920 | 3.930 | 57,563 | -0.00(-0.10%) |
Jan 25, 2018 | 3.938 | 3.970 | 3.910 | 3.934 | 136,622 | +0.01(+0.23%) |
Jan 24, 2018 | 3.940 | 3.940 | 3.910 | 3.925 | 123,560 | +0.05(+1.42%) |
Jan 23, 2018 | 3.880 | 3.890 | 3.860 | 3.870 | 76,074 | +0.00(+0.00%) |
Jan 22, 2018 | 3.840 | 3.870 | 3.830 | 3.870 | 36,812 | -0.02(-0.51%) |
Jan 19, 2018 | 3.880 | 3.890 | 3.870 | 3.890 | 107,733 | +0.02(+0.52%) |
Jan 18, 2018 | 3.870 | 3.880 | 3.850 | 3.870 | 61,627 | -0.02(-0.51%) |
Jan 17, 2018 | 3.850 | 3.890 | 3.850 | 3.890 | 112,066 | -0.03(-0.77%) |
Jan 16, 2018 | 3.935 | 3.940 | 3.920 | 3.920 | 123,304 | -0.01(-0.25%) |
Jan 12, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.06(+1.42%) | |
Jan 11, 2018 | 3.840 | 3.890 | 3.835 | 3.875 | 128,046 | -0.01(-0.26%) |
Jan 10, 2018 | 3.880 | 3.900 | 3.860 | 3.885 | 335,424 | +0.05(+1.30%) |
Jan 09, 2018 | 3.840 | 3.850 | 3.810 | 3.835 | 3,026,551 | +0.02(+0.52%) |
Jan 08, 2018 | 3.935 | 3.940 | 3.790 | 3.815 | 13,464,797 | -0.14(-3.42%) |
Jan 05, 2018 | 3.970 | 3.980 | 3.925 | 3.950 | 80,774 | -0.08(-1.99%) |
Jan 04, 2018 | 4.005 | 4.040 | 4.000 | 4.030 | 275,569 | -0.04(-0.98%) |
Jan 03, 2018 | 4.100 | 4.100 | 4.040 | 4.070 | 270,712 | -0.02(-0.49%) |
Jan 02, 2018 | 4.100 | 4.100 | 4.070 | 4.090 | 108,708 | +0.01(+0.25%) |
Dec 29, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.01(-0.24%) | |
Dec 28, 2017 | 4.090 | 4.100 | 4.070 | 4.090 | 182,613 | +0.04(+0.86%) |
Dec 27, 2017 | 4.040 | 4.070 | 4.040 | 4.055 | 145,243 | +0.02(+0.62%) |
Dec 26, 2017 | 4.010 | 4.060 | 4.010 | 4.030 | 47,351 | -0.03(-0.74%) |
Dec 22, 2017 | 4.040 | 4.060 | 4.020 | 4.060 | 118,160 | +0.07(+1.75%) |
Dec 21, 2017 | 3.980 | 4.020 | 3.960 | 3.990 | 184,641 | +0.03(+0.76%) |
Dec 20, 2017 | 3.970 | 3.980 | 3.940 | 3.960 | 192,106 | -0.09(-2.22%) |
Dec 19, 2017 | 4.040 | 4.060 | 4.020 | 4.050 | 856,410 | +0.06(+1.50%) |
Dec 18, 2017 | 3.965 | 4.014 | 3.934 | 3.990 | 2,311,462 | -0.08(-1.85%) |
Dec 15, 2017 | 4.038 | 4.100 | 3.980 | 4.065 | 238,638 | -0.62(-13.23%) |
Dec 14, 2017 | 4.730 | 4.730 | 4.670 | 4.685 | 120,621 | -0.06(-1.26%) |
Dec 13, 2017 | 4.750 | 4.772 | 4.730 | 4.745 | 93,139 | +0.08(+1.61%) |
Dec 12, 2017 | 4.650 | 4.700 | 4.650 | 4.670 | 104,148 | +0.03(+0.54%) |
Dec 11, 2017 | 4.636 | 4.660 | 4.636 | 4.645 | 189,664 | +0.00(+0.11%) |
Dec 08, 2017 | 4.630 | 4.640 | 4.610 | 4.640 | 267,017 | +0.07(+1.53%) |
Dec 07, 2017 | 4.608 | 4.610 | 4.570 | 4.570 | 311,922 | -0.05(-1.19%) |
Dec 06, 2017 | 4.640 | 4.660 | 4.620 | 4.625 | 189,400 | -0.01(-0.22%) |
Dec 05, 2017 | 4.620 | 4.660 | 4.590 | 4.635 | 284,900 | +0.05(+1.20%) |
Dec 04, 2017 | 4.580 | 4.630 | 4.580 | 4.580 | 253,845 | -0.05(-1.19%) |