Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.930 | 2.930 | 2.930 | 0 | -0.06(-2.01%) | |
Mar 28, 2018 | 2.940 | 3.050 | 2.850 | 2.990 | 58,028 | +0.05(+1.70%) |
Mar 27, 2018 | 3.100 | 3.100 | 2.860 | 2.940 | 69,213 | -0.15(-4.85%) |
Mar 26, 2018 | 3.340 | 3.340 | 3.051 | 3.090 | 44,371 | -0.27(-8.04%) |
Mar 23, 2018 | 3.360 | 3.410 | 3.250 | 3.360 | 53,904 | -0.01(-0.30%) |
Mar 22, 2018 | 3.340 | 3.469 | 3.230 | 3.370 | 249,933 | -0.01(-0.30%) |
Mar 21, 2018 | 3.290 | 3.430 | 3.290 | 3.380 | 25,336 | +0.10(+3.05%) |
Mar 20, 2018 | 3.310 | 3.370 | 3.240 | 3.280 | 27,383 | -0.03(-0.91%) |
Mar 19, 2018 | 3.350 | 3.410 | 3.251 | 3.310 | 13,647 | -0.04(-1.19%) |
Mar 16, 2018 | 3.240 | 3.450 | 3.220 | 3.350 | 49,930 | +0.12(+3.72%) |
Mar 15, 2018 | 3.350 | 3.390 | 3.140 | 3.230 | 13,235 | -0.10(-3.00%) |
Mar 14, 2018 | 3.330 | 3.440 | 3.280 | 3.330 | 13,593 | +0.00(+0.00%) |
Mar 13, 2018 | 3.450 | 3.460 | 3.294 | 3.330 | 16,496 | -0.14(-4.03%) |
Mar 12, 2018 | 3.430 | 3.490 | 3.430 | 3.470 | 75,308 | +0.06(+1.76%) |
Mar 09, 2018 | 3.420 | 3.455 | 3.410 | 3.410 | 17,920 | +0.00(+0.00%) |
Mar 08, 2018 | 3.410 | 3.430 | 3.391 | 3.410 | 24,407 | +0.02(+0.59%) |
Mar 07, 2018 | 3.350 | 3.470 | 3.345 | 3.390 | 41,665 | +0.04(+1.19%) |
Mar 06, 2018 | 3.360 | 3.370 | 3.315 | 3.350 | 29,579 | +0.02(+0.60%) |
Mar 05, 2018 | 3.290 | 3.380 | 3.230 | 3.330 | 21,285 | +0.05(+1.52%) |
Mar 02, 2018 | 3.170 | 3.300 | 3.170 | 3.280 | 9,457 | +0.11(+3.47%) |
Mar 01, 2018 | 3.210 | 3.210 | 3.130 | 3.170 | 7,725 | +0.02(+0.63%) |
Feb 28, 2018 | 3.251 | 3.251 | 3.150 | 3.150 | 14,478 | -0.11(-3.37%) |
Feb 27, 2018 | 3.263 | 3.300 | 3.228 | 3.260 | 12,005 | -0.02(-0.53%) |
Feb 26, 2018 | 3.320 | 3.327 | 3.240 | 3.277 | 14,684 | -0.04(-1.28%) |
Feb 23, 2018 | 3.400 | 3.400 | 3.230 | 3.320 | 59,959 | -0.03(-0.90%) |
Feb 22, 2018 | 3.350 | 3.350 | 3.251 | 3.350 | 23,157 | +0.05(+1.51%) |
Feb 21, 2018 | 3.382 | 3.382 | 3.382 | 3.300 | 36,440 | -0.08(-2.36%) |
Feb 20, 2018 | 3.460 | 3.460 | 3.310 | 3.380 | 30,883 | -0.06(-1.74%) |
Feb 16, 2018 | 3.440 | 3.440 | 3.440 | 0 | +0.01(+0.29%) | |
Feb 15, 2018 | 3.470 | 3.480 | 3.310 | 3.430 | 67,377 | +0.00(+0.00%) |
Feb 14, 2018 | 3.260 | 3.467 | 3.250 | 3.430 | 94,424 | +0.19(+5.86%) |
Feb 13, 2018 | 3.050 | 3.300 | 3.030 | 3.240 | 102,493 | +0.21(+6.93%) |
Feb 12, 2018 | 2.990 | 3.200 | 2.978 | 3.030 | 67,956 | +0.04(+1.34%) |
Feb 09, 2018 | 3.020 | 3.020 | 2.900 | 2.990 | 35,981 | +0.07(+2.40%) |
Feb 08, 2018 | 3.000 | 3.030 | 2.900 | 2.920 | 52,960 | +0.00(+0.00%) |
Feb 07, 2018 | 3.000 | 3.000 | 2.860 | 2.920 | 60,475 | +0.01(+0.34%) |
Feb 06, 2018 | 3.060 | 3.070 | 2.823 | 2.910 | 136,007 | -0.22(-7.03%) |
Feb 05, 2018 | 3.150 | 3.160 | 3.140 | 3.130 | 38,346 | +0.00(+0.00%) |
Feb 02, 2018 | 3.250 | 3.281 | 3.150 | 3.130 | 93,088 | -0.13(-3.99%) |
Feb 01, 2018 | 3.370 | 3.370 | 3.160 | 3.260 | 74,571 | -0.07(-2.10%) |
Jan 31, 2018 | 3.580 | 3.580 | 3.310 | 3.330 | 98,596 | -0.16(-4.58%) |
Jan 30, 2018 | 3.530 | 3.540 | 3.440 | 3.490 | 51,465 | -0.08(-2.24%) |
Jan 29, 2018 | 3.570 | 3.619 | 3.550 | 3.570 | 35,479 | +0.03(+0.85%) |
Jan 26, 2018 | 3.570 | 3.570 | 3.500 | 3.540 | 241,180 | +0.02(+0.57%) |
Jan 25, 2018 | 3.550 | 3.605 | 3.470 | 3.520 | 116,792 | -0.01(-0.28%) |
Jan 24, 2018 | 3.550 | 3.600 | 3.481 | 3.530 | 110,152 | +0.01(+0.28%) |
Jan 23, 2018 | 3.450 | 3.600 | 3.450 | 3.520 | 205,572 | +0.06(+1.59%) |
Jan 22, 2018 | 3.380 | 3.580 | 3.380 | 3.465 | 244,167 | +0.08(+2.51%) |
Jan 19, 2018 | 3.370 | 3.420 | 3.330 | 3.380 | 63,829 | +0.00(+0.00%) |
Jan 18, 2018 | 3.350 | 3.390 | 3.300 | 3.380 | 50,918 | +0.01(+0.30%) |
Jan 17, 2018 | 3.370 | 3.430 | 3.300 | 3.370 | 60,378 | +0.00(+0.00%) |
Jan 16, 2018 | 3.430 | 3.444 | 3.370 | 3.370 | 69,652 | -0.03(-0.88%) |
Jan 12, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.06(-1.73%) | |
Jan 11, 2018 | 3.440 | 3.550 | 3.340 | 3.460 | 264,953 | +0.00(+0.00%) |
Jan 10, 2018 | 3.480 | 3.480 | 3.350 | 3.460 | 115,260 | -0.02(-0.57%) |
Jan 09, 2018 | 3.600 | 3.600 | 3.410 | 3.480 | 106,696 | +0.05(+1.46%) |
Jan 08, 2018 | 3.480 | 3.600 | 3.420 | 3.430 | 179,973 | +0.07(+2.08%) |
Jan 05, 2018 | 3.600 | 3.670 | 3.220 | 3.360 | 1,243,100 | -0.88(-20.75%) |
Jan 04, 2018 | 4.350 | 4.350 | 4.192 | 4.240 | 19,979 | -0.06(-1.40%) |
Jan 03, 2018 | 4.340 | 4.520 | 4.300 | 4.300 | 61,384 | -0.04(-0.92%) |