Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 4.117 | 4.445 | 4.117 | 4.340 | 42,020 | +0.12(+2.84%) |
Dec 29, 2017 | 4.220 | 4.220 | 4.220 | 0 | -0.18(-4.09%) | |
Dec 28, 2017 | 4.411 | 4.600 | 4.230 | 4.400 | 89,217 | +0.01(+0.23%) |
Dec 27, 2017 | 4.230 | 4.409 | 4.191 | 4.390 | 55,802 | +0.15(+3.54%) |
Dec 26, 2017 | 4.260 | 4.387 | 4.190 | 4.240 | 52,661 | -0.14(-3.20%) |
Dec 22, 2017 | 4.270 | 4.529 | 4.270 | 4.380 | 93,681 | +0.06(+1.39%) |
Dec 21, 2017 | 4.380 | 4.390 | 4.300 | 4.320 | 35,692 | -0.04(-0.92%) |
Dec 20, 2017 | 4.392 | 4.400 | 4.315 | 4.360 | 23,872 | -0.02(-0.46%) |
Dec 19, 2017 | 4.400 | 4.500 | 4.330 | 4.380 | 33,198 | +0.00(+0.00%) |
Dec 18, 2017 | 4.500 | 4.520 | 4.174 | 4.380 | 71,653 | -0.10(-2.23%) |
Dec 15, 2017 | 4.490 | 4.610 | 4.150 | 4.480 | 80,162 | -0.02(-0.44%) |
Dec 14, 2017 | 4.480 | 4.770 | 4.330 | 4.500 | 64,757 | +0.14(+3.21%) |
Dec 13, 2017 | 4.409 | 4.450 | 4.310 | 4.360 | 46,326 | -0.05(-1.13%) |
Dec 12, 2017 | 4.240 | 4.480 | 4.196 | 4.410 | 59,602 | +0.11(+2.56%) |
Dec 11, 2017 | 4.860 | 4.970 | 4.240 | 4.300 | 141,732 | -0.54(-11.16%) |
Dec 08, 2017 | 4.840 | 4.960 | 4.689 | 4.840 | 53,338 | -0.03(-0.62%) |
Dec 07, 2017 | 4.835 | 4.910 | 4.800 | 4.870 | 18,375 | +0.06(+1.25%) |
Dec 06, 2017 | 4.850 | 4.910 | 4.610 | 4.810 | 55,935 | -0.08(-1.64%) |
Dec 05, 2017 | 4.990 | 4.990 | 4.850 | 4.890 | 14,247 | +0.07(+1.45%) |
Dec 04, 2017 | 4.880 | 4.990 | 4.790 | 4.820 | 30,900 | -0.04(-0.82%) |