Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.175 | 3.175 | 3.175 | 0 | +0.02(+0.79%) | |
Mar 28, 2018 | 3.160 | 3.170 | 3.150 | 3.150 | 3,950 | -0.05(-1.45%) |
Mar 27, 2018 | 3.190 | 3.220 | 3.110 | 3.196 | 4,850 | +0.05(+1.47%) |
Mar 26, 2018 | 3.250 | 3.250 | 2.980 | 3.150 | 8,953 | -0.20(-5.97%) |
Mar 22, 2018 | 3.350 | 3.350 | 3.350 | 15 | -0.12(-3.46%) | |
Mar 21, 2018 | 3.460 | 3.510 | 3.410 | 3.470 | 6,156 | -0.09(-2.53%) |
Mar 20, 2018 | 3.780 | 3.850 | 3.477 | 3.560 | 39,057 | -0.17(-4.56%) |
Mar 19, 2018 | 3.810 | 3.810 | 3.540 | 3.730 | 2,300 | -0.11(-2.86%) |
Mar 16, 2018 | 3.850 | 3.850 | 3.760 | 3.840 | 2,100 | +0.00(+0.00%) |
Mar 15, 2018 | 3.900 | 3.910 | 3.700 | 3.840 | 21,003 | +0.02(+0.52%) |
Mar 14, 2018 | 3.770 | 4.111 | 3.710 | 3.820 | 60,254 | +0.05(+1.33%) |
Mar 13, 2018 | 3.410 | 3.770 | 3.410 | 3.770 | 8,190 | +0.17(+4.72%) |
Mar 12, 2018 | 3.780 | 3.780 | 3.600 | 3.600 | 3,498 | -0.30(-7.69%) |
Mar 08, 2018 | 3.900 | 3.900 | 3.900 | 358 | +0.01(+0.26%) | |
Mar 07, 2018 | 3.759 | 3.890 | 3.759 | 3.890 | 538 | +0.00(+0.00%) |
Mar 06, 2018 | 3.834 | 3.890 | 3.830 | 3.890 | 1,200 | +0.06(+1.57%) |
Mar 05, 2018 | 3.810 | 3.830 | 3.810 | 3.830 | 1,012 | +0.03(+0.79%) |
Mar 02, 2018 | 3.750 | 4.000 | 3.750 | 3.800 | 30,072 | -0.09(-2.31%) |
Mar 01, 2018 | 3.880 | 3.989 | 3.880 | 3.890 | 9,318 | +0.00(+0.00%) |
Feb 28, 2018 | 4.180 | 4.180 | 3.851 | 3.890 | 7,300 | -0.27(-6.49%) |
Feb 27, 2018 | 4.080 | 4.160 | 4.050 | 4.160 | 4,293 | +0.19(+4.79%) |
Feb 26, 2018 | 3.960 | 3.970 | 3.950 | 3.970 | 1,403 | -0.01(-0.25%) |
Feb 23, 2018 | 3.880 | 3.980 | 3.880 | 3.980 | 1,680 | +0.12(+3.11%) |
Feb 22, 2018 | 3.900 | 4.060 | 3.860 | 3.860 | 5,171 | -0.08(-2.03%) |
Feb 21, 2018 | 3.980 | 3.990 | 3.815 | 3.940 | 7,121 | +0.10(+2.60%) |
Feb 20, 2018 | 3.950 | 3.950 | 3.840 | 3.840 | 2,524 | +0.09(+2.40%) |
Feb 16, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.83%) | |
Feb 15, 2018 | 3.710 | 3.820 | 3.690 | 3.820 | 1,209 | +0.23(+6.41%) |
Feb 14, 2018 | 3.650 | 3.660 | 3.590 | 3.590 | 800 | -0.02(-0.55%) |
Feb 13, 2018 | 3.400 | 3.650 | 3.400 | 3.610 | 34,268 | +0.04(+1.12%) |
Feb 12, 2018 | 3.570 | 3.580 | 3.570 | 3.570 | 491 | +0.04(+1.13%) |
Feb 08, 2018 | 3.530 | 3.530 | 3.530 | 50 | +0.25(+7.62%) | |
Feb 07, 2018 | 3.280 | 3.296 | 3.280 | 3.280 | 1,660 | -0.08(-2.38%) |
Feb 05, 2018 | 3.360 | 3.360 | 3.360 | 40 | -0.24(-6.67%) | |
Feb 02, 2018 | 3.680 | 3.680 | 3.600 | 3.600 | 1,209 | -0.08(-2.17%) |
Feb 01, 2018 | 3.690 | 3.660 | 3.670 | 3.680 | 1,217 | +0.02(+0.54%) |
Jan 31, 2018 | 3.630 | 3.660 | 3.630 | 3.660 | 496 | -0.13(-3.40%) |
Jan 30, 2018 | 3.800 | 3.800 | 3.800 | 3.789 | 640 | -0.02(-0.55%) |
Jan 29, 2018 | 3.870 | 3.870 | 3.810 | 3.810 | 1,439 | -0.01(-0.26%) |
Jan 26, 2018 | 3.900 | 3.900 | 3.811 | 3.820 | 1,770 | -0.08(-2.05%) |
Jan 25, 2018 | 3.920 | 3.970 | 3.900 | 3.900 | 1,552 | +0.02(+0.51%) |
Jan 24, 2018 | 3.940 | 3.940 | 3.770 | 3.880 | 2,630 | -0.05(-1.26%) |
Jan 23, 2018 | 3.950 | 4.005 | 3.910 | 3.930 | 7,396 | +0.02(+0.51%) |
Jan 22, 2018 | 3.930 | 3.930 | 3.910 | 3.910 | 2,960 | +0.08(+2.09%) |
Jan 19, 2018 | 3.850 | 3.910 | 3.800 | 3.830 | 2,000 | -0.06(-1.54%) |
Jan 18, 2018 | 3.900 | 3.900 | 3.850 | 3.890 | 2,067 | -0.03(-0.77%) |
Jan 17, 2018 | 3.960 | 3.960 | 3.890 | 3.920 | 8,422 | +0.06(+1.55%) |
Jan 16, 2018 | 4.200 | 4.200 | 3.730 | 3.860 | 10,981 | -0.14(-3.50%) |
Jan 11, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Jan 10, 2018 | 3.960 | 3.810 | 3.950 | 10,264 | +0.14(+3.67%) | |
Jan 09, 2018 | 3.850 | 3.910 | 3.772 | 3.810 | 41,503 | +0.03(+0.79%) |
Jan 08, 2018 | 3.730 | 3.910 | 3.730 | 3.780 | 18,463 | +0.07(+1.89%) |
Jan 05, 2018 | 3.750 | 3.776 | 3.680 | 3.710 | 9,150 | +0.00(+0.00%) |
Jan 04, 2018 | 3.640 | 3.925 | 3.610 | 3.710 | 10,044 | +0.11(+3.06%) |
Jan 03, 2018 | 3.530 | 3.600 | 3.500 | 3.600 | 20,067 | +0.13(+3.75%) |