Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.070 | 4.070 | 3.810 | 3.960 | 324,077 | -0.12(-2.94%) |
Feb 27, 2018 | 4.090 | 4.170 | 4.000 | 4.080 | 237,294 | -0.04(-0.97%) |
Feb 26, 2018 | 4.150 | 4.150 | 3.970 | 4.120 | 344,945 | +0.14(+3.52%) |
Feb 23, 2018 | 4.020 | 4.070 | 3.900 | 3.980 | 260,011 | +0.10(+2.58%) |
Feb 22, 2018 | 4.110 | 4.110 | 3.850 | 3.880 | 420,931 | -0.14(-3.48%) |
Feb 21, 2018 | 3.970 | 4.130 | 3.840 | 4.020 | 613,188 | +0.13(+3.34%) |
Feb 20, 2018 | 3.700 | 3.949 | 3.700 | 3.890 | 453,621 | +0.20(+5.42%) |
Feb 16, 2018 | 3.690 | 3.690 | 3.690 | 0 | +0.06(+1.65%) | |
Feb 15, 2018 | 3.730 | 3.730 | 3.300 | 3.630 | 386,114 | -0.10(-2.68%) |
Feb 14, 2018 | 3.720 | 3.890 | 3.629 | 3.730 | 363,860 | +0.06(+1.63%) |
Feb 13, 2018 | 3.440 | 3.700 | 3.400 | 3.670 | 466,255 | +0.19(+5.46%) |
Feb 12, 2018 | 3.500 | 3.500 | 3.413 | 3.480 | 223,169 | +0.08(+2.35%) |
Feb 09, 2018 | 3.410 | 3.470 | 3.210 | 3.400 | 231,967 | +0.05(+1.49%) |
Feb 08, 2018 | 3.420 | 3.450 | 3.320 | 3.350 | 161,739 | -0.04(-1.18%) |
Feb 07, 2018 | 3.180 | 3.490 | 3.150 | 3.390 | 405,533 | +0.25(+7.96%) |
Feb 06, 2018 | 3.000 | 3.160 | 3.000 | 3.140 | 226,740 | +0.07(+2.28%) |
Feb 05, 2018 | 3.040 | 3.140 | 3.000 | 3.070 | 442,171 | -0.02(-0.65%) |
Feb 02, 2018 | 3.200 | 3.200 | 3.040 | 3.090 | 295,990 | -0.10(-3.13%) |
Feb 01, 2018 | 3.140 | 3.300 | 3.140 | 3.190 | 315,689 | -0.06(-1.85%) |
Jan 31, 2018 | 3.800 | 3.820 | 3.190 | 3.250 | 859,785 | -0.42(-11.44%) |
Jan 30, 2018 | 3.500 | 3.600 | 3.450 | 3.670 | 744,025 | +0.07(+1.94%) |
Jan 29, 2018 | 4.050 | 4.690 | 3.590 | 3.600 | 5,755,631 | -0.30(-7.69%) |
Jan 26, 2018 | 3.650 | 3.900 | 3.610 | 3.900 | 948,438 | +0.31(+8.64%) |
Jan 25, 2018 | 3.450 | 3.680 | 3.361 | 3.590 | 860,549 | +0.22(+6.53%) |
Jan 24, 2018 | 3.250 | 3.530 | 3.240 | 3.370 | 662,310 | +0.14(+4.33%) |
Jan 23, 2018 | 3.250 | 3.250 | 3.170 | 3.230 | 141,425 | +0.06(+1.89%) |
Jan 22, 2018 | 3.250 | 3.290 | 3.110 | 3.170 | 266,133 | -0.04(-1.25%) |
Jan 19, 2018 | 3.300 | 3.330 | 3.160 | 3.210 | 213,220 | +0.01(+0.31%) |
Jan 18, 2018 | 3.300 | 3.300 | 3.130 | 3.200 | 223,417 | +0.05(+1.59%) |
Jan 17, 2018 | 3.030 | 3.290 | 3.030 | 3.150 | 510,228 | +0.15(+5.00%) |
Jan 16, 2018 | 3.090 | 3.140 | 3.000 | 3.000 | 177,814 | -0.03(-0.99%) |
Jan 12, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.08(+2.71%) | |
Jan 11, 2018 | 3.060 | 3.150 | 2.910 | 2.950 | 283,186 | -0.11(-3.59%) |
Jan 10, 2018 | 3.000 | 3.060 | 710,054 | -0.10(-3.16%) | ||
Jan 09, 2018 | 3.020 | 3.450 | 2.960 | 3.160 | 1,640,386 | +0.21(+7.12%) |
Jan 08, 2018 | 3.090 | 3.100 | 2.860 | 2.950 | 239,540 | +0.08(+2.79%) |
Jan 05, 2018 | 2.800 | 2.950 | 2.700 | 2.870 | 481,272 | +0.12(+4.36%) |
Jan 04, 2018 | 2.730 | 2.800 | 2.730 | 2.750 | 154,619 | +0.04(+1.48%) |
Jan 03, 2018 | 2.700 | 2.770 | 2.636 | 2.710 | 170,774 | +0.06(+2.26%) |
Jan 02, 2018 | 2.630 | 2.700 | 2.550 | 2.650 | 124,919 | +0.04(+1.53%) |
Dec 29, 2017 | 2.610 | 2.610 | 2.610 | 0 | -0.05(-1.88%) | |
Dec 28, 2017 | 2.770 | 2.770 | 2.650 | 2.660 | 117,711 | -0.04(-1.48%) |
Dec 27, 2017 | 2.750 | 2.770 | 2.700 | 2.700 | 88,523 | -0.07(-2.53%) |
Dec 26, 2017 | 2.880 | 2.930 | 2.700 | 2.770 | 129,625 | +0.02(+0.73%) |
Dec 22, 2017 | 2.840 | 2.840 | 2.720 | 2.750 | 80,822 | -0.06(-2.14%) |
Dec 21, 2017 | 2.860 | 2.860 | 2.730 | 2.810 | 92,807 | -0.01(-0.35%) |
Dec 20, 2017 | 2.840 | 2.840 | 2.710 | 2.820 | 104,774 | +0.07(+2.37%) |
Dec 19, 2017 | 2.790 | 2.850 | 2.710 | 2.755 | 96,767 | +0.00(+0.17%) |
Dec 18, 2017 | 2.820 | 2.890 | 2.750 | 2.750 | 125,546 | -0.05(-1.79%) |
Dec 15, 2017 | 2.800 | 2.831 | 2.760 | 2.800 | 71,671 | -0.01(-0.36%) |
Dec 14, 2017 | 2.920 | 2.920 | 2.700 | 2.810 | 199,778 | -0.06(-2.09%) |
Dec 13, 2017 | 3.000 | 3.030 | 2.820 | 2.870 | 344,182 | -0.08(-2.74%) |
Dec 12, 2017 | 2.750 | 3.040 | 2.740 | 2.951 | 630,834 | +0.27(+10.11%) |
Dec 11, 2017 | 2.650 | 2.729 | 2.600 | 2.680 | 131,241 | +0.08(+3.08%) |
Dec 08, 2017 | 2.640 | 2.640 | 2.550 | 2.600 | 146,709 | -0.01(-0.38%) |
Dec 07, 2017 | 2.630 | 2.700 | 2.550 | 2.610 | 188,647 | -0.02(-0.76%) |
Dec 06, 2017 | 2.850 | 2.870 | 2.590 | 2.630 | 372,024 | -0.25(-8.68%) |
Dec 05, 2017 | 2.940 | 2.980 | 2.810 | 2.880 | 276,756 | -0.08(-2.70%) |
Dec 04, 2017 | 3.020 | 3.050 | 2.880 | 2.960 | 338,056 | +0.06(+2.07%) |