Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.410 | 3.410 | 3.210 | 3.230 | 386,989 | -0.17(-5.00%) |
Feb 27, 2018 | 3.760 | 3.800 | 3.370 | 3.400 | 258,064 | -0.37(-9.81%) |
Feb 26, 2018 | 3.920 | 3.920 | 3.730 | 3.770 | 196,323 | -0.13(-3.33%) |
Feb 23, 2018 | 3.840 | 3.910 | 3.810 | 3.900 | 92,223 | +0.08(+2.09%) |
Feb 22, 2018 | 3.850 | 3.970 | 3.800 | 3.820 | 179,287 | -0.06(-1.55%) |
Feb 21, 2018 | 3.840 | 3.920 | 3.740 | 3.880 | 173,624 | -0.03(-0.77%) |
Feb 20, 2018 | 3.720 | 3.980 | 3.685 | 3.910 | 271,461 | +0.18(+4.83%) |
Feb 16, 2018 | 3.730 | 3.730 | 3.730 | 0 | -0.16(-4.11%) | |
Feb 15, 2018 | 3.910 | 3.910 | 3.650 | 3.890 | 250,471 | -0.02(-0.51%) |
Feb 14, 2018 | 3.780 | 3.990 | 3.770 | 3.910 | 193,063 | +0.02(+0.51%) |
Feb 13, 2018 | 3.930 | 4.000 | 3.830 | 3.890 | 313,907 | -0.05(-1.27%) |
Feb 12, 2018 | 3.510 | 3.970 | 3.510 | 3.940 | 539,295 | +0.46(+13.22%) |
Feb 09, 2018 | 3.470 | 3.580 | 3.330 | 3.480 | 328,342 | +0.10(+2.96%) |
Feb 08, 2018 | 3.600 | 3.600 | 3.250 | 3.380 | 195,740 | +0.18(+5.62%) |
Feb 07, 2018 | 3.340 | 3.380 | 3.120 | 3.200 | 222,184 | -0.17(-5.04%) |
Feb 06, 2018 | 3.210 | 3.420 | 3.102 | 3.370 | 234,601 | +0.20(+6.31%) |
Feb 05, 2018 | 3.390 | 3.430 | 3.085 | 3.170 | 281,210 | -0.28(-8.12%) |
Feb 02, 2018 | 3.310 | 3.460 | 3.230 | 3.450 | 268,415 | +0.07(+2.07%) |
Feb 01, 2018 | 3.420 | 3.510 | 3.380 | 3.380 | 148,125 | -0.02(-0.59%) |
Jan 31, 2018 | 3.430 | 3.505 | 3.340 | 3.400 | 255,176 | -0.02(-0.58%) |
Jan 30, 2018 | 3.560 | 3.570 | 3.400 | 3.420 | 391,991 | -0.25(-6.81%) |
Jan 29, 2018 | 3.790 | 3.860 | 3.640 | 3.670 | 264,475 | -0.19(-4.92%) |
Jan 26, 2018 | 3.840 | 3.930 | 3.810 | 3.860 | 167,199 | -0.01(-0.26%) |
Jan 25, 2018 | 3.920 | 3.980 | 3.800 | 3.870 | 202,356 | -0.04(-1.02%) |
Jan 24, 2018 | 3.900 | 3.990 | 3.815 | 3.910 | 218,955 | -0.03(-0.76%) |
Jan 23, 2018 | 3.830 | 3.990 | 3.760 | 3.940 | 339,211 | +0.13(+3.41%) |
Jan 22, 2018 | 3.660 | 3.830 | 3.640 | 3.810 | 146,711 | +0.15(+4.10%) |
Jan 19, 2018 | 3.590 | 3.700 | 3.530 | 3.660 | 134,474 | +0.08(+2.23%) |
Jan 18, 2018 | 3.680 | 3.680 | 3.520 | 3.580 | 187,354 | -0.10(-2.72%) |
Jan 17, 2018 | 3.770 | 3.850 | 3.670 | 3.680 | 152,905 | -0.14(-3.66%) |
Jan 16, 2018 | 3.820 | 3.910 | 3.665 | 3.820 | 420,334 | -0.03(-0.78%) |
Jan 12, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.10(-2.53%) | |
Jan 11, 2018 | 3.910 | 4.040 | 3.860 | 3.950 | 293,771 | +0.07(+1.80%) |
Jan 10, 2018 | 3.720 | 4.050 | 3.700 | 3.880 | 393,762 | +0.19(+5.15%) |
Jan 09, 2018 | 3.840 | 3.890 | 3.670 | 3.690 | 1,162,164 | -0.16(-4.16%) |
Jan 08, 2018 | 3.770 | 3.870 | 3.610 | 3.850 | 470,323 | +0.07(+1.85%) |
Jan 05, 2018 | 4.040 | 4.050 | 3.600 | 3.780 | 554,398 | -0.17(-4.30%) |
Jan 04, 2018 | 3.590 | 4.140 | 3.590 | 3.950 | 985,773 | +0.26(+7.05%) |
Jan 03, 2018 | 3.090 | 3.710 | 3.061 | 3.690 | 610,643 | +0.63(+20.59%) |
Jan 02, 2018 | 3.150 | 3.150 | 3.000 | 3.060 | 372,582 | -0.05(-1.61%) |
Dec 29, 2017 | 3.110 | 3.110 | 3.110 | 0 | -0.04(-1.27%) | |
Dec 28, 2017 | 3.170 | 3.220 | 3.120 | 3.150 | 342,500 | -0.02(-0.63%) |
Dec 27, 2017 | 3.150 | 3.214 | 3.050 | 3.170 | 334,802 | +0.01(+0.32%) |
Dec 26, 2017 | 3.250 | 3.270 | 3.028 | 3.160 | 356,095 | -0.05(-1.56%) |
Dec 22, 2017 | 3.050 | 3.270 | 2.959 | 3.210 | 551,578 | +0.21(+7.00%) |
Dec 21, 2017 | 2.980 | 3.050 | 2.935 | 3.000 | 352,956 | +0.02(+0.67%) |
Dec 20, 2017 | 2.940 | 3.073 | 2.930 | 2.980 | 286,162 | +0.06(+2.05%) |
Dec 19, 2017 | 3.020 | 3.020 | 2.870 | 2.920 | 280,419 | -0.06(-2.01%) |
Dec 18, 2017 | 2.970 | 3.090 | 2.940 | 2.980 | 359,021 | +0.00(+0.00%) |
Dec 15, 2017 | 3.000 | 3.000 | 2.900 | 2.980 | 234,856 | +0.00(+0.00%) |
Dec 14, 2017 | 3.000 | 3.060 | 2.950 | 2.980 | 150,527 | -0.02(-0.67%) |
Dec 13, 2017 | 3.050 | 3.090 | 2.940 | 3.000 | 286,712 | -0.03(-0.99%) |
Dec 12, 2017 | 2.880 | 3.120 | 2.826 | 3.030 | 324,059 | +0.24(+8.60%) |
Dec 11, 2017 | 3.150 | 3.190 | 2.790 | 2.790 | 720,601 | -0.34(-10.86%) |
Dec 08, 2017 | 3.180 | 3.250 | 3.100 | 3.130 | 260,409 | -0.02(-0.63%) |
Dec 07, 2017 | 3.240 | 3.355 | 3.140 | 3.150 | 310,145 | -0.10(-3.08%) |
Dec 06, 2017 | 3.260 | 3.280 | 3.080 | 3.250 | 422,965 | -0.05(-1.52%) |
Dec 05, 2017 | 3.330 | 3.515 | 3.250 | 3.300 | 477,031 | -0.02(-0.60%) |
Dec 04, 2017 | 3.690 | 3.690 | 3.295 | 3.320 | 558,627 | -0.39(-10.51%) |