Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.240 | 3.240 | 3.240 | 0 | +0.03(+0.93%) | |
Mar 28, 2018 | 3.370 | 3.370 | 3.170 | 3.210 | 3,951 | -0.18(-5.31%) |
Mar 27, 2018 | 3.467 | 3.467 | 3.350 | 3.390 | 1,925 | +0.06(+1.80%) |
Mar 26, 2018 | 3.490 | 3.500 | 3.300 | 3.330 | 7,891 | -0.17(-4.86%) |
Mar 23, 2018 | 3.470 | 3.570 | 3.311 | 3.500 | 7,070 | -0.03(-0.87%) |
Mar 22, 2018 | 3.550 | 3.648 | 3.348 | 3.531 | 23,102 | +0.00(+0.02%) |
Mar 21, 2018 | 3.290 | 3.530 | 3.290 | 3.530 | 11,411 | +0.20(+6.01%) |
Mar 20, 2018 | 3.220 | 3.330 | 3.220 | 3.330 | 69,233 | +0.11(+3.54%) |
Mar 19, 2018 | 3.200 | 3.240 | 3.200 | 3.216 | 688 | +0.02(+0.51%) |
Mar 16, 2018 | 3.180 | 3.330 | 3.180 | 3.200 | 9,957 | +0.00(+0.00%) |
Mar 15, 2018 | 3.260 | 3.260 | 3.080 | 3.200 | 11,958 | -0.03(-0.93%) |
Mar 14, 2018 | 3.390 | 3.390 | 3.230 | 3.230 | 10,004 | -0.19(-5.56%) |
Mar 13, 2018 | 3.480 | 3.600 | 3.400 | 3.420 | 95,875 | -0.11(-3.12%) |
Mar 12, 2018 | 3.460 | 3.550 | 3.410 | 3.530 | 30,697 | +0.04(+1.15%) |
Mar 09, 2018 | 3.360 | 3.490 | 3.325 | 3.490 | 7,589 | +0.10(+2.95%) |
Mar 08, 2018 | 3.330 | 3.390 | 3.330 | 3.390 | 20,503 | -0.05(-1.45%) |
Mar 07, 2018 | 3.390 | 3.490 | 3.336 | 3.440 | 6,630 | +0.10(+2.99%) |
Mar 06, 2018 | 3.421 | 3.440 | 3.340 | 3.340 | 6,477 | -0.10(-2.91%) |
Mar 05, 2018 | 3.530 | 3.530 | 3.381 | 3.440 | 14,749 | -0.12(-3.37%) |
Mar 02, 2018 | 3.510 | 3.560 | 3.450 | 3.560 | 8,736 | +0.05(+1.42%) |
Mar 01, 2018 | 3.640 | 3.640 | 3.510 | 3.510 | 2,667 | -0.01(-0.28%) |
Feb 28, 2018 | 3.510 | 3.520 | 3.510 | 3.520 | 517 | +0.01(+0.28%) |
Feb 27, 2018 | 3.560 | 3.591 | 3.510 | 3.510 | 15,358 | -0.01(-0.28%) |
Feb 26, 2018 | 3.540 | 3.570 | 3.510 | 3.520 | 2,502 | -0.04(-1.12%) |
Feb 23, 2018 | 3.400 | 3.570 | 3.400 | 3.560 | 1,906 | +0.16(+4.71%) |
Feb 22, 2018 | 3.410 | 3.590 | 3.350 | 3.400 | 3,187 | +0.00(+0.00%) |
Feb 21, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 404 | -0.10(-2.86%) |
Feb 20, 2018 | 3.450 | 3.550 | 3.450 | 3.500 | 57,672 | +0.05(+1.45%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.06(-1.71%) | |
Feb 15, 2018 | 3.571 | 3.571 | 3.370 | 3.510 | 11,060 | -0.00(-0.00%) |
Feb 14, 2018 | 3.390 | 3.600 | 3.390 | 3.510 | 3,223 | +0.08(+2.32%) |
Feb 13, 2018 | 3.390 | 3.430 | 3.387 | 3.430 | 3,903 | +0.06(+1.79%) |
Feb 12, 2018 | 3.300 | 3.400 | 3.246 | 3.370 | 11,365 | +0.04(+1.20%) |
Feb 09, 2018 | 3.360 | 3.500 | 3.200 | 3.330 | 51,660 | +0.01(+0.30%) |
Feb 08, 2018 | 3.380 | 3.450 | 3.320 | 3.320 | 25,069 | +0.00(+0.00%) |
Feb 07, 2018 | 3.410 | 3.300 | 3.320 | 71,616 | -0.10(-2.92%) | |
Feb 06, 2018 | 3.330 | 3.490 | 3.274 | 3.420 | 8,983 | +0.02(+0.49%) |
Feb 05, 2018 | 3.650 | 3.650 | 3.268 | 3.403 | 7,881 | -0.28(-7.52%) |
Feb 02, 2018 | 3.780 | 3.780 | 3.654 | 3.680 | 34,612 | -0.14(-3.67%) |
Feb 01, 2018 | 3.800 | 3.880 | 3.790 | 3.820 | 3,024 | +0.06(+1.60%) |
Jan 31, 2018 | 3.750 | 3.830 | 3.750 | 3.760 | 7,035 | +0.01(+0.27%) |
Jan 30, 2018 | 3.760 | 3.790 | 3.750 | 3.750 | 3,550 | -0.01(-0.27%) |
Jan 29, 2018 | 3.730 | 3.770 | 3.730 | 3.760 | 72,547 | -0.06(-1.57%) |
Jan 26, 2018 | 3.750 | 3.968 | 3.720 | 3.820 | 4,755 | +0.10(+2.69%) |
Jan 25, 2018 | 3.810 | 3.870 | 3.720 | 3.720 | 8,371 | -0.15(-3.88%) |
Jan 24, 2018 | 3.850 | 4.200 | 3.830 | 3.870 | 64,344 | -0.01(-0.26%) |
Jan 23, 2018 | 3.660 | 3.890 | 3.620 | 3.880 | 23,205 | +0.24(+6.59%) |
Jan 22, 2018 | 3.940 | 3.950 | 3.630 | 3.640 | 5,384 | -0.32(-8.08%) |
Jan 19, 2018 | 3.610 | 4.020 | 3.477 | 3.960 | 14,230 | +0.36(+10.00%) |
Jan 18, 2018 | 3.790 | 3.920 | 3.580 | 3.600 | 9,252 | -0.16(-4.26%) |
Jan 17, 2018 | 3.870 | 3.910 | 3.720 | 3.760 | 11,486 | -0.12(-3.09%) |
Jan 16, 2018 | 4.034 | 4.080 | 3.820 | 3.880 | 24,391 | +0.01(+0.26%) |
Jan 12, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.05(+1.31%) | |
Jan 11, 2018 | 3.770 | 4.120 | 3.770 | 3.820 | 25,292 | +0.61(+19.10%) |
Jan 10, 2018 | 2.935 | 3.318 | 2.833 | 3.208 | 26,408 | +0.04(+1.34%) |
Jan 09, 2018 | 3.182 | 3.510 | 3.147 | 3.165 | 82,113 | -0.03(-0.80%) |
Jan 08, 2018 | 2.978 | 3.190 | 2.845 | 3.190 | 114,068 | +0.25(+8.38%) |
Jan 05, 2018 | 3.003 | 3.037 | 2.859 | 2.944 | 52,139 | -0.02(-0.57%) |
Jan 04, 2018 | 2.947 | 2.978 | 2.910 | 2.961 | 17,711 | +0.05(+1.76%) |
Jan 03, 2018 | 2.825 | 2.978 | 2.825 | 2.910 | 35,136 | +0.12(+4.27%) |