Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.690 | 3.690 | 3.460 | 3.640 | 3,257,638 | +0.27(+8.01%) |
Feb 27, 2018 | 3.470 | 3.510 | 3.350 | 3.370 | 738,359 | -0.08(-2.32%) |
Feb 26, 2018 | 3.450 | 3.490 | 3.400 | 3.450 | 929,592 | +0.03(+0.88%) |
Feb 23, 2018 | 3.460 | 3.480 | 3.400 | 3.420 | 893,909 | -0.03(-0.87%) |
Feb 22, 2018 | 3.440 | 3.450 | 844,871 | -0.09(-2.54%) | ||
Feb 21, 2018 | 3.490 | 3.580 | 3.460 | 3.540 | 860,823 | +0.05(+1.43%) |
Feb 20, 2018 | 3.700 | 3.730 | 3.440 | 3.490 | 1,426,642 | -0.24(-6.43%) |
Feb 16, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.06(+1.63%) | |
Feb 15, 2018 | 3.730 | 3.750 | 3.645 | 3.670 | 1,090,587 | -0.03(-0.81%) |
Feb 14, 2018 | 3.500 | 3.710 | 3.500 | 3.700 | 1,343,026 | +0.13(+3.64%) |
Feb 13, 2018 | 3.370 | 3.610 | 3.370 | 3.570 | 2,256,717 | +0.19(+5.62%) |
Feb 12, 2018 | 3.240 | 3.430 | 3.210 | 3.380 | 1,493,056 | +0.18(+5.62%) |
Feb 09, 2018 | 3.210 | 3.260 | 3.090 | 3.200 | 2,005,578 | +0.01(+0.31%) |
Feb 08, 2018 | 3.260 | 3.330 | 3.160 | 3.190 | 1,648,075 | -0.07(-2.15%) |
Feb 07, 2018 | 3.240 | 3.470 | 3.210 | 3.260 | 3,092,251 | +0.11(+3.49%) |
Feb 06, 2018 | 3.080 | 3.220 | 3.060 | 3.150 | 3,406,314 | -0.02(-0.51%) |
Feb 05, 2018 | 3.210 | 3.225 | 3.130 | 3.166 | 2,068,477 | -0.08(-2.58%) |
Feb 02, 2018 | 3.290 | 3.300 | 3.190 | 3.250 | 1,196,204 | -0.07(-2.11%) |
Feb 01, 2018 | 3.340 | 3.370 | 3.280 | 3.320 | 696,439 | -0.05(-1.48%) |
Jan 31, 2018 | 3.380 | 3.390 | 3.290 | 3.370 | 838,702 | +0.00(+0.00%) |
Jan 30, 2018 | 3.360 | 3.370 | 3.300 | 3.370 | 554,303 | +0.00(+0.00%) |
Jan 29, 2018 | 3.440 | 3.479 | 3.310 | 3.370 | 1,473,755 | -0.10(-2.88%) |
Jan 26, 2018 | 3.380 | 3.480 | 3.335 | 3.470 | 1,189,326 | +0.07(+2.06%) |
Jan 25, 2018 | 3.450 | 3.480 | 3.300 | 3.400 | 1,099,633 | -0.03(-0.87%) |
Jan 24, 2018 | 3.220 | 3.540 | 3.220 | 3.430 | 3,692,301 | +0.24(+7.52%) |
Jan 23, 2018 | 3.200 | 3.230 | 3.150 | 3.190 | 833,405 | -0.01(-0.31%) |
Jan 22, 2018 | 3.100 | 3.210 | 3.095 | 3.200 | 1,938,650 | +0.09(+2.89%) |
Jan 19, 2018 | 3.030 | 3.150 | 3.010 | 3.110 | 3,887,257 | +0.06(+1.97%) |
Jan 18, 2018 | 3.010 | 3.050 | 2.980 | 3.050 | 1,016,244 | +0.02(+0.66%) |
Jan 17, 2018 | 3.030 | 3.045 | 2.960 | 3.030 | 727,397 | +0.00(+0.00%) |
Jan 16, 2018 | 3.040 | 3.100 | 2.990 | 3.030 | 1,256,477 | -0.02(-0.66%) |
Jan 12, 2018 | 3.050 | 3.050 | 3.050 | 0 | +0.01(+0.33%) | |
Jan 11, 2018 | 3.020 | 3.070 | 3.010 | 3.040 | 715,960 | +0.03(+1.00%) |
Jan 10, 2018 | 3.060 | 3.010 | 833,780 | -0.01(-0.33%) | ||
Jan 09, 2018 | 3.030 | 3.060 | 2.990 | 3.020 | 1,265,392 | +0.00(+0.00%) |
Jan 08, 2018 | 3.060 | 3.100 | 3.000 | 3.020 | 1,266,578 | -0.03(-0.98%) |
Jan 05, 2018 | 3.100 | 3.100 | 3.040 | 3.050 | 734,938 | -0.04(-1.29%) |
Jan 04, 2018 | 3.090 | 3.120 | 3.040 | 3.090 | 955,434 | +0.02(+0.65%) |
Jan 03, 2018 | 3.100 | 3.105 | 3.000 | 3.070 | 2,251,021 | -0.04(-1.29%) |
Jan 02, 2018 | 3.140 | 3.150 | 3.090 | 3.110 | 603,104 | -0.02(-0.64%) |
Dec 29, 2017 | 3.130 | 3.130 | 3.130 | 0 | +0.03(+0.97%) | |
Dec 28, 2017 | 3.140 | 3.170 | 3.090 | 3.100 | 3,363,897 | -0.03(-0.96%) |
Dec 27, 2017 | 3.170 | 3.170 | 3.060 | 3.130 | 668,207 | -0.04(-1.26%) |
Dec 26, 2017 | 3.190 | 3.215 | 3.140 | 3.170 | 547,407 | -0.03(-0.94%) |
Dec 22, 2017 | 3.210 | 3.222 | 3.100 | 3.200 | 658,112 | -0.05(-1.54%) |
Dec 21, 2017 | 3.210 | 3.290 | 3.210 | 3.250 | 733,951 | +0.05(+1.56%) |
Dec 20, 2017 | 3.220 | 3.240 | 3.160 | 3.200 | 637,503 | -0.01(-0.31%) |
Dec 19, 2017 | 3.240 | 3.270 | 3.170 | 3.210 | 1,248,055 | -0.01(-0.31%) |
Dec 18, 2017 | 3.220 | 3.290 | 3.195 | 3.220 | 1,543,922 | -0.01(-0.31%) |
Dec 15, 2017 | 3.150 | 3.230 | 3.130 | 3.230 | 2,153,743 | +0.09(+2.87%) |
Dec 14, 2017 | 3.090 | 3.180 | 3.060 | 3.140 | 1,615,230 | +0.05(+1.62%) |
Dec 13, 2017 | 3.060 | 3.110 | 3.000 | 3.090 | 1,300,019 | +0.05(+1.64%) |
Dec 12, 2017 | 3.050 | 3.090 | 3.020 | 3.040 | 1,737,752 | -0.01(-0.33%) |
Dec 11, 2017 | 3.020 | 3.105 | 3.010 | 3.050 | 1,437,237 | +0.04(+1.33%) |
Dec 08, 2017 | 3.090 | 3.130 | 2.970 | 3.010 | 4,276,795 | +0.00(+0.00%) |
Dec 07, 2017 | 3.160 | 3.160 | 3.000 | 2,272,643 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.180 | 3.220 | 3.100 | 3.140 | 1,043,820 | -0.06(-1.88%) |
Dec 05, 2017 | 3.180 | 3.250 | 3.100 | 3.200 | 2,251,947 | +0.02(+0.63%) |
Dec 04, 2017 | 3.300 | 3.310 | 3.155 | 3.180 | 1,431,423 | -0.08(-2.45%) |