Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.210 | 3.210 | 3.210 | 0 | +0.10(+3.22%) | |
Mar 28, 2018 | 3.100 | 3.120 | 2.900 | 3.110 | 100,676 | +0.05(+1.63%) |
Mar 27, 2018 | 3.180 | 3.240 | 2.990 | 3.060 | 191,547 | -0.09(-2.86%) |
Mar 26, 2018 | 3.160 | 3.180 | 3.070 | 3.150 | 67,290 | -0.04(-1.25%) |
Mar 23, 2018 | 3.340 | 3.340 | 3.150 | 3.190 | 20,901 | -0.13(-3.92%) |
Mar 22, 2018 | 3.340 | 3.415 | 3.310 | 3.320 | 39,810 | -0.04(-1.19%) |
Mar 21, 2018 | 3.300 | 3.399 | 3.270 | 3.360 | 134,302 | +0.04(+1.20%) |
Mar 20, 2018 | 3.260 | 3.330 | 3.260 | 3.320 | 48,601 | +0.06(+1.84%) |
Mar 19, 2018 | 3.310 | 3.367 | 3.240 | 3.260 | 55,883 | -0.04(-1.21%) |
Mar 16, 2018 | 3.270 | 3.340 | 3.250 | 3.300 | 82,272 | +0.07(+2.17%) |
Mar 15, 2018 | 3.210 | 3.230 | 3.180 | 3.230 | 26,239 | +0.04(+1.25%) |
Mar 14, 2018 | 3.240 | 3.240 | 3.160 | 3.190 | 67,604 | +0.00(+0.00%) |
Mar 13, 2018 | 3.180 | 3.250 | 3.180 | 3.190 | 30,639 | +0.00(+0.00%) |
Mar 12, 2018 | 3.120 | 3.236 | 3.110 | 3.190 | 47,857 | +0.01(+0.31%) |
Mar 09, 2018 | 3.200 | 3.200 | 3.120 | 3.180 | 5,725 | +0.01(+0.32%) |
Mar 08, 2018 | 3.145 | 3.200 | 3.120 | 3.170 | 36,256 | +0.04(+1.28%) |
Mar 07, 2018 | 3.088 | 3.180 | 3.088 | 3.130 | 19,193 | +0.01(+0.32%) |
Mar 06, 2018 | 3.120 | 3.180 | 3.070 | 3.120 | 69,205 | +0.01(+0.32%) |
Mar 05, 2018 | 3.050 | 3.140 | 3.010 | 3.110 | 28,052 | +0.00(+0.00%) |
Mar 02, 2018 | 3.110 | 3.160 | 3.065 | 3.110 | 70,604 | -0.01(-0.32%) |
Mar 01, 2018 | 3.160 | 3.200 | 3.090 | 3.120 | 5,314 | +0.02(+0.65%) |
Feb 28, 2018 | 3.130 | 3.200 | 3.070 | 3.100 | 27,491 | -0.02(-0.64%) |
Feb 27, 2018 | 3.220 | 3.220 | 3.110 | 3.120 | 13,348 | -0.08(-2.50%) |
Feb 26, 2018 | 3.200 | 3.250 | 3.130 | 3.200 | 49,447 | +0.00(+0.00%) |
Feb 23, 2018 | 3.100 | 3.250 | 3.100 | 3.200 | 25,973 | +0.10(+3.23%) |
Feb 22, 2018 | 3.110 | 3.130 | 3.040 | 3.100 | 63,067 | -0.02(-0.64%) |
Feb 21, 2018 | 3.110 | 3.160 | 3.075 | 3.120 | 16,809 | +0.01(+0.32%) |
Feb 20, 2018 | 3.100 | 3.150 | 3.080 | 3.110 | 18,356 | -0.01(-0.32%) |
Feb 16, 2018 | 3.120 | 3.120 | 3.120 | 0 | -0.02(-0.64%) | |
Feb 15, 2018 | 3.130 | 3.190 | 3.090 | 3.140 | 21,172 | +0.03(+0.96%) |
Feb 14, 2018 | 3.090 | 3.190 | 3.030 | 3.110 | 54,127 | -0.01(-0.32%) |
Feb 13, 2018 | 3.060 | 3.170 | 3.060 | 3.120 | 28,620 | +0.01(+0.32%) |
Feb 12, 2018 | 3.130 | 3.180 | 3.050 | 3.110 | 36,926 | +0.04(+1.30%) |
Feb 09, 2018 | 3.133 | 3.200 | 3.000 | 3.070 | 64,662 | -0.03(-0.97%) |
Feb 08, 2018 | 3.230 | 3.260 | 3.110 | 3.100 | 37,611 | -0.17(-5.20%) |
Feb 07, 2018 | 3.220 | 3.260 | 3.170 | 3.270 | 35,293 | +0.06(+1.87%) |
Feb 06, 2018 | 3.180 | 3.390 | 3.180 | 3.210 | 43,657 | -0.03(-0.93%) |
Feb 05, 2018 | 3.390 | 3.390 | 3.180 | 3.240 | 61,181 | -0.05(-1.52%) |
Feb 02, 2018 | 3.400 | 3.470 | 3.255 | 3.290 | 113,447 | -0.14(-4.08%) |
Feb 01, 2018 | 3.380 | 3.440 | 3.320 | 3.430 | 104,762 | +0.07(+2.08%) |
Jan 31, 2018 | 3.350 | 3.420 | 3.350 | 3.360 | 46,230 | +0.00(+0.00%) |
Jan 30, 2018 | 3.360 | 3.360 | 3.320 | 3.360 | 22,249 | -0.01(-0.30%) |
Jan 29, 2018 | 3.210 | 3.390 | 3.200 | 3.370 | 35,897 | +0.16(+4.98%) |
Jan 26, 2018 | 3.340 | 3.520 | 3.110 | 3.210 | 512,927 | -0.24(-6.96%) |
Jan 25, 2018 | 3.610 | 3.610 | 3.450 | 3.450 | 14,828 | -0.13(-3.63%) |
Jan 24, 2018 | 3.620 | 3.620 | 3.510 | 3.580 | 7,961 | +0.01(+0.25%) |
Jan 23, 2018 | 3.580 | 3.620 | 3.516 | 3.571 | 19,440 | +0.04(+1.13%) |
Jan 22, 2018 | 3.630 | 3.660 | 3.480 | 3.531 | 33,268 | -0.10(-2.73%) |
Jan 19, 2018 | 3.530 | 3.670 | 3.411 | 3.630 | 34,145 | +0.09(+2.54%) |
Jan 18, 2018 | 3.569 | 3.600 | 3.500 | 3.540 | 20,310 | -0.07(-1.97%) |
Jan 17, 2018 | 3.710 | 3.710 | 3.540 | 3.611 | 35,839 | -0.11(-2.93%) |
Jan 16, 2018 | 3.590 | 3.740 | 3.560 | 3.720 | 58,616 | +0.11(+3.17%) |
Jan 12, 2018 | 3.606 | 3.606 | 3.606 | 0 | -0.13(-3.59%) | |
Jan 11, 2018 | 3.780 | 3.780 | 3.680 | 3.740 | 30,631 | -0.01(-0.27%) |
Jan 10, 2018 | 3.810 | 3.810 | 3.708 | 3.750 | 30,937 | -0.01(-0.27%) |
Jan 09, 2018 | 3.780 | 3.860 | 3.700 | 3.760 | 59,387 | -0.02(-0.63%) |
Jan 08, 2018 | 3.630 | 3.810 | 3.580 | 3.784 | 73,305 | +0.15(+4.23%) |
Jan 05, 2018 | 3.670 | 3.679 | 3.495 | 3.630 | 23,828 | -0.03(-0.82%) |
Jan 04, 2018 | 3.450 | 3.690 | 3.210 | 3.660 | 107,672 | +0.20(+5.78%) |
Jan 03, 2018 | 3.740 | 3.740 | 3.450 | 3.460 | 197,471 | -0.30(-7.98%) |