Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.110 | 3.110 | 3.110 | 0 | +0.01(+0.40%) | |
Mar 28, 2018 | 3.097 | 3.097 | 3.097 | 3.097 | 8,248 | +0.00(+0.16%) |
Mar 27, 2018 | 3.097 | 3.097 | 3.092 | 3.093 | 12,976 | +0.01(+0.16%) |
Mar 26, 2018 | 3.147 | 3.147 | 3.087 | 3.087 | 7,848 | -0.01(-0.40%) |
Mar 23, 2018 | 3.132 | 3.132 | 3.100 | 3.100 | 16,832 | -0.03(-1.12%) |
Mar 22, 2018 | 3.112 | 3.135 | 3.109 | 3.135 | 9,152 | +0.01(+0.32%) |
Mar 21, 2018 | 3.130 | 3.130 | 3.119 | 3.125 | 22,784 | -0.00(-0.16%) |
Mar 20, 2018 | 3.112 | 3.132 | 3.112 | 3.130 | 99,572 | +0.01(+0.24%) |
Mar 19, 2018 | 3.125 | 3.125 | 3.112 | 3.122 | 31,236 | +0.00(+0.08%) |
Mar 16, 2018 | 3.112 | 3.125 | 3.112 | 3.120 | 17,624 | +0.00(+0.00%) |
Mar 15, 2018 | 3.140 | 3.140 | 3.115 | 3.120 | 18,408 | -0.01(-0.30%) |
Mar 14, 2018 | 3.100 | 3.132 | 3.100 | 3.129 | 34,372 | +0.02(+0.79%) |
Mar 13, 2018 | 3.090 | 3.105 | 3.090 | 3.105 | 9,940 | +0.01(+0.24%) |
Mar 12, 2018 | 3.110 | 3.110 | 3.098 | 3.098 | 9,088 | -0.00(-0.08%) |
Mar 09, 2018 | 3.107 | 3.108 | 3.090 | 3.100 | 31,008 | -0.02(-0.64%) |
Mar 08, 2018 | 3.110 | 3.120 | 3.100 | 3.120 | 25,708 | +0.01(+0.40%) |
Mar 07, 2018 | 3.117 | 3.117 | 3.101 | 3.107 | 19,812 | +0.00(+0.03%) |
Mar 06, 2018 | 3.105 | 3.107 | 3.105 | 3.107 | 1,368 | -0.01(-0.35%) |
Mar 05, 2018 | 3.105 | 3.120 | 3.101 | 3.118 | 6,908 | -0.00(-0.08%) |
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%) |