Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.120 | 3.120 | 3.120 | 12 | +0.00(+0.08%) | |
Feb 27, 2018 | 3.072 | 3.135 | 3.072 | 3.118 | 154,724 | -0.02(-0.64%) |
Feb 26, 2018 | 3.135 | 3.138 | 3.132 | 3.138 | 16,160 | +0.00(+0.08%) |
Feb 23, 2018 | 3.115 | 3.135 | 3.115 | 3.135 | 19,012 | +0.01(+0.48%) |
Feb 22, 2018 | 3.098 | 3.123 | 3.098 | 3.120 | 29,616 | -0.01(-0.24%) |
Feb 21, 2018 | 3.139 | 3.139 | 3.128 | 3.128 | 20,820 | -0.01(-0.32%) |
Feb 20, 2018 | 3.165 | 3.165 | 3.127 | 3.137 | 14,868 | -0.01(-0.16%) |
Feb 16, 2018 | 3.143 | 3.143 | 3.143 | 0 | +0.01(+0.19%) | |
Feb 15, 2018 | 3.132 | 3.147 | 3.123 | 3.136 | 39,684 | +0.02(+0.65%) |
Feb 14, 2018 | 3.120 | 3.125 | 3.115 | 3.116 | 15,824 | -0.01(-0.45%) |
Feb 13, 2018 | 3.139 | 3.139 | 3.130 | 3.130 | 1,180 | -0.00(-0.15%) |
Feb 12, 2018 | 3.115 | 3.138 | 3.115 | 3.135 | 39,784 | +0.00(+0.16%) |
Feb 09, 2018 | 3.140 | 3.143 | 3.103 | 3.130 | 45,428 | -0.02(-0.56%) |
Feb 08, 2018 | 3.132 | 3.147 | 3.128 | 3.147 | 22,976 | +0.00(+0.00%) |
Feb 07, 2018 | 3.145 | 3.119 | 3.147 | 53,520 | +0.02(+0.80%) | |
Feb 06, 2018 | 3.107 | 3.123 | 3.103 | 3.123 | 43,680 | +0.02(+0.64%) |
Feb 05, 2018 | 3.100 | 3.103 | 3.103 | 62,436 | +0.00(+0.00%) | |
Feb 02, 2018 | 3.123 | 3.123 | 3.102 | 3.103 | 11,600 | -0.02(-0.73%) |
Feb 01, 2018 | 3.145 | 3.150 | 3.123 | 3.125 | 64,140 | -0.03(-0.81%) |
Jan 31, 2018 | 3.185 | 3.185 | 3.151 | 3.151 | 24,320 | -0.01(-0.28%) |
Jan 30, 2018 | 3.197 | 3.150 | 3.160 | 65,704 | -0.01(-0.24%) | |
Jan 29, 2018 | 3.211 | 3.211 | 3.165 | 3.167 | 25,732 | -0.04(-1.40%) |
Jan 26, 2018 | 3.212 | 3.220 | 3.190 | 3.212 | 21,296 | -0.01(-0.23%) |
Jan 25, 2018 | 3.230 | 3.237 | 3.220 | 3.220 | 51,852 | -0.01(-0.23%) |
Jan 24, 2018 | 3.245 | 3.245 | 3.225 | 3.228 | 17,632 | -0.02(-0.69%) |
Jan 23, 2018 | 3.243 | 3.255 | 3.239 | 3.250 | 10,648 | +0.02(+0.46%) |
Jan 22, 2018 | 3.245 | 3.252 | 3.235 | 3.235 | 27,968 | -0.01(-0.37%) |
Jan 19, 2018 | 3.263 | 3.263 | 3.245 | 3.247 | 7,396 | -0.00(-0.09%) |
Jan 18, 2018 | 3.257 | 3.257 | 3.236 | 3.250 | 17,200 | +0.00(+0.07%) |
Jan 17, 2018 | 3.250 | 3.252 | 3.243 | 3.247 | 23,324 | -0.00(-0.08%) |
Jan 16, 2018 | 3.250 | 3.243 | 3.250 | 28,264 | +0.00(+0.01%) | |
Jan 12, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.00(-0.05%) | |
Jan 11, 2018 | 3.246 | 3.263 | 3.246 | 3.251 | 45,004 | +0.00(+0.04%) |
Jan 10, 2018 | 3.261 | 3.263 | 3.250 | 3.250 | 3,600 | -0.01(-0.38%) |
Jan 09, 2018 | 3.277 | 3.279 | 3.263 | 3.263 | 60,176 | -0.02(-0.53%) |
Jan 08, 2018 | 3.285 | 3.286 | 3.280 | 3.280 | 24,080 | -0.01(-0.15%) |
Jan 05, 2018 | 3.285 | 3.285 | 3.285 | 3.285 | 1,600 | +0.01(+0.23%) |
Jan 04, 2018 | 3.282 | 3.283 | 3.272 | 3.277 | 15,712 | -0.00(-0.15%) |
Jan 03, 2018 | 3.268 | 3.282 | 3.263 | 3.282 | 27,924 | +0.02(+0.69%) |
Jan 02, 2018 | 3.255 | 3.260 | 3.252 | 3.260 | 16,600 | +0.00(+0.09%) |
Dec 29, 2017 | 3.257 | 3.257 | 3.257 | 0 | -0.01(-0.17%) | |
Dec 28, 2017 | 3.257 | 3.265 | 3.235 | 3.263 | 63,772 | -0.00(-0.08%) |
Dec 27, 2017 | 3.269 | 3.270 | 3.256 | 3.265 | 174,596 | +0.00(+0.00%) |
Dec 26, 2017 | 3.263 | 3.265 | 3.260 | 3.265 | 26,400 | +0.01(+0.15%) |
Dec 22, 2017 | 3.280 | 3.280 | 3.245 | 3.260 | 66,300 | -0.01(-0.41%) |
Dec 21, 2017 | 3.285 | 3.288 | 3.272 | 3.273 | 58,212 | -0.01(-0.28%) |
Dec 20, 2017 | 3.342 | 3.342 | 3.283 | 3.283 | 40,464 | -0.03(-0.81%) |
Dec 19, 2017 | 3.335 | 3.335 | 3.305 | 3.309 | 39,552 | -0.03(-0.99%) |
Dec 18, 2017 | 3.342 | 3.342 | 3.339 | 3.342 | 28,996 | +0.00(+0.00%) |
Dec 15, 2017 | 3.320 | 3.353 | 3.310 | 3.342 | 103,492 | +0.03(+0.91%) |
Dec 14, 2017 | 3.322 | 3.322 | 3.312 | 3.312 | 49,676 | -0.01(-0.23%) |
Dec 13, 2017 | 3.345 | 3.348 | 3.320 | 3.320 | 13,808 | +0.00(+0.08%) |
Dec 12, 2017 | 3.325 | 3.337 | 3.305 | 3.317 | 53,000 | -0.01(-0.41%) |
Dec 11, 2017 | 3.331 | 3.337 | 3.300 | 3.331 | 56,468 | -0.00(-0.12%) |
Dec 08, 2017 | 3.322 | 3.355 | 3.322 | 3.335 | 11,652 | -0.02(-0.60%) |
Dec 07, 2017 | 3.368 | 3.380 | 3.355 | 3.355 | 9,644 | -0.01(-0.29%) |
Dec 06, 2017 | 3.326 | 3.365 | 3.322 | 3.365 | 31,340 | +0.01(+0.37%) |
Dec 05, 2017 | 3.325 | 3.355 | 3.325 | 3.353 | 33,176 | +0.02(+0.68%) |
Dec 04, 2017 | 3.305 | 3.336 | 3.305 | 3.330 | 14,196 | -0.00(-0.12%) |