Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.470 | 3.470 | 3.470 | 0 | -0.01(-0.29%) | |
Mar 28, 2018 | 3.550 | 3.560 | 3.400 | 3.480 | 20,800 | -0.02(-0.57%) |
Mar 27, 2018 | 3.585 | 3.585 | 3.410 | 3.500 | 15,282 | -0.02(-0.43%) |
Mar 26, 2018 | 3.619 | 3.690 | 3.400 | 3.515 | 36,315 | +0.10(+3.08%) |
Mar 23, 2018 | 3.490 | 3.510 | 3.370 | 3.410 | 96,277 | -0.10(-2.85%) |
Mar 22, 2018 | 3.500 | 3.530 | 3.500 | 3.510 | 10,615 | +0.04(+1.15%) |
Mar 21, 2018 | 3.500 | 3.510 | 3.442 | 3.470 | 58,095 | -0.07(-1.98%) |
Mar 20, 2018 | 3.420 | 3.550 | 3.400 | 3.540 | 39,264 | +0.21(+6.31%) |
Mar 19, 2018 | 3.530 | 3.591 | 3.330 | 3.330 | 55,618 | -0.07(-2.06%) |
Mar 16, 2018 | 3.360 | 3.460 | 3.360 | 3.400 | 51,180 | +0.02(+0.59%) |
Mar 15, 2018 | 3.400 | 3.400 | 3.370 | 3.380 | 35,227 | +0.02(+0.60%) |
Mar 14, 2018 | 3.501 | 3.350 | 3.360 | 89,024 | -0.09(-2.61%) | |
Mar 13, 2018 | 3.570 | 3.615 | 3.440 | 3.450 | 27,533 | -0.07(-1.99%) |
Mar 12, 2018 | 3.470 | 3.550 | 3.449 | 3.520 | 65,560 | +0.10(+2.92%) |
Mar 09, 2018 | 3.490 | 3.490 | 3.389 | 3.420 | 27,722 | +0.05(+1.48%) |
Mar 08, 2018 | 3.462 | 3.462 | 3.343 | 3.370 | 34,417 | +0.02(+0.60%) |
Mar 07, 2018 | 3.393 | 3.470 | 3.350 | 3.350 | 23,351 | +0.00(+0.00%) |
Mar 06, 2018 | 3.340 | 3.455 | 3.340 | 3.350 | 25,576 | +0.05(+1.52%) |
Mar 05, 2018 | 3.400 | 3.480 | 3.300 | 3.300 | 50,791 | -0.13(-3.79%) |
Mar 02, 2018 | 3.360 | 3.442 | 3.360 | 3.430 | 21,639 | +0.04(+1.18%) |
Mar 01, 2018 | 3.400 | 3.530 | 3.340 | 3.390 | 21,415 | -0.03(-0.88%) |
Feb 28, 2018 | 3.400 | 3.570 | 3.360 | 3.420 | 21,683 | +0.08(+2.40%) |
Feb 27, 2018 | 3.500 | 3.561 | 3.310 | 3.340 | 54,941 | -0.14(-4.02%) |
Feb 26, 2018 | 3.540 | 3.560 | 3.480 | 3.480 | 22,019 | -0.04(-1.14%) |
Feb 23, 2018 | 3.550 | 3.655 | 3.510 | 3.520 | 29,325 | -0.00(-0.14%) |
Feb 22, 2018 | 3.600 | 3.450 | 3.525 | 91,664 | -0.04(-0.98%) | |
Feb 21, 2018 | 3.570 | 3.590 | 3.550 | 3.560 | 17,944 | -0.03(-0.84%) |
Feb 20, 2018 | 3.577 | 3.671 | 3.561 | 3.590 | 9,009 | -0.03(-0.83%) |
Feb 16, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.08(-2.16%) | |
Feb 15, 2018 | 3.700 | 3.716 | 3.600 | 3.700 | 11,033 | -0.03(-0.80%) |
Feb 14, 2018 | 3.720 | 3.780 | 3.500 | 3.730 | 69,146 | +0.00(+0.00%) |
Feb 13, 2018 | 3.700 | 3.790 | 3.640 | 3.730 | 16,500 | +0.08(+2.19%) |
Feb 12, 2018 | 3.700 | 3.744 | 3.650 | 3.650 | 7,201 | -0.05(-1.35%) |
Feb 09, 2018 | 3.570 | 3.793 | 3.550 | 3.700 | 9,710 | -0.01(-0.27%) |
Feb 08, 2018 | 3.710 | 3.821 | 3.650 | 3.710 | 12,195 | -0.03(-0.80%) |
Feb 07, 2018 | 3.931 | 3.740 | 3.740 | 13,666 | +0.02(+0.54%) | |
Feb 06, 2018 | 3.752 | 3.820 | 3.720 | 3.720 | 3,670 | +0.01(+0.27%) |
Feb 05, 2018 | 3.733 | 3.710 | 3.710 | 23,135 | +0.00(+0.00%) | |
Feb 02, 2018 | 3.750 | 3.780 | 3.710 | 3.710 | 36,420 | -0.10(-2.62%) |
Feb 01, 2018 | 3.779 | 3.830 | 3.750 | 3.810 | 8,718 | +0.04(+1.06%) |
Jan 31, 2018 | 3.830 | 3.830 | 3.710 | 3.770 | 46,101 | -0.08(-2.08%) |
Jan 30, 2018 | 3.900 | 3.812 | 3.850 | 53,969 | -0.05(-1.28%) | |
Jan 29, 2018 | 3.900 | 3.910 | 3.900 | 3.900 | 20,632 | -0.01(-0.26%) |
Jan 26, 2018 | 3.970 | 3.970 | 3.900 | 3.910 | 38,308 | -0.07(-1.76%) |
Jan 25, 2018 | 3.950 | 4.009 | 3.950 | 3.980 | 19,524 | -0.01(-0.25%) |
Jan 24, 2018 | 3.960 | 4.024 | 3.950 | 3.990 | 20,927 | +0.02(+0.50%) |
Jan 23, 2018 | 3.955 | 3.970 | 3.950 | 3.970 | 32,337 | +0.02(+0.51%) |
Jan 22, 2018 | 3.950 | 3.960 | 3.950 | 3.950 | 4,993 | -0.02(-0.50%) |
Jan 19, 2018 | 3.950 | 3.970 | 3.930 | 3.970 | 13,123 | +0.04(+1.02%) |
Jan 18, 2018 | 3.900 | 3.960 | 3.900 | 3.930 | 8,813 | +0.02(+0.51%) |
Jan 17, 2018 | 3.970 | 3.975 | 3.910 | 3.910 | 18,060 | -0.07(-1.76%) |
Jan 16, 2018 | 3.930 | 4.010 | 3.930 | 3.980 | 30,932 | +0.00(+0.00%) |
Jan 12, 2018 | 3.980 | 3.980 | 3.980 | 0 | -0.03(-0.75%) | |
Jan 11, 2018 | 3.973 | 4.010 | 3.960 | 4.010 | 7,452 | +0.05(+1.26%) |
Jan 10, 2018 | 3.977 | 3.950 | 3.960 | 8,215 | -0.02(-0.50%) | |
Jan 09, 2018 | 3.990 | 4.010 | 3.950 | 3.980 | 21,566 | +0.02(+0.51%) |
Jan 08, 2018 | 3.930 | 3.980 | 3.920 | 3.960 | 12,043 | +0.02(+0.51%) |
Jan 05, 2018 | 3.930 | 4.030 | 3.930 | 3.940 | 21,864 | -0.01(-0.25%) |
Jan 04, 2018 | 3.980 | 4.140 | 3.910 | 3.950 | 51,260 | +0.04(+1.02%) |
Jan 03, 2018 | 3.910 | 3.930 | 3.910 | 3.910 | 11,511 | +0.01(+0.26%) |