Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.670 | 3.831 | 3.589 | 3.589 | 52,222 | -0.09(-2.41%) |
Feb 27, 2018 | 3.670 | 3.732 | 3.625 | 3.678 | 45,048 | +0.02(+0.66%) |
Feb 26, 2018 | 3.750 | 3.782 | 3.621 | 3.653 | 50,567 | -0.03(-0.88%) |
Feb 23, 2018 | 3.726 | 3.766 | 3.653 | 3.686 | 22,287 | -0.02(-0.44%) |
Feb 22, 2018 | 3.678 | 3.822 | 3.661 | 3.702 | 69,533 | +0.06(+1.55%) |
Feb 21, 2018 | 3.589 | 3.779 | 3.589 | 3.645 | 75,615 | +0.08(+2.26%) |
Feb 20, 2018 | 3.565 | 3.661 | 3.557 | 3.565 | 30,833 | +0.00(+0.00%) |
Feb 16, 2018 | 3.565 | 3.565 | 3.565 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.549 | 3.549 | 3.395 | 3.484 | 165,343 | -0.02(-0.46%) |
Feb 14, 2018 | 3.541 | 3.565 | 3.428 | 3.500 | 128,226 | -0.02(-0.69%) |
Feb 13, 2018 | 3.532 | 3.589 | 3.460 | 3.524 | 106,878 | +0.01(+0.23%) |
Feb 12, 2018 | 3.444 | 3.629 | 3.411 | 3.516 | 67,451 | +0.08(+2.35%) |
Feb 09, 2018 | 3.371 | 3.490 | 3.307 | 3.436 | 50,453 | +0.08(+2.40%) |
Feb 08, 2018 | 3.460 | 3.565 | 3.355 | 3.355 | 38,290 | -0.11(-3.26%) |
Feb 07, 2018 | 3.371 | 3.629 | 3.323 | 3.468 | 78,681 | +0.09(+2.63%) |
Feb 06, 2018 | 3.299 | 3.452 | 3.299 | 3.379 | 106,602 | -0.01(-0.24%) |
Feb 05, 2018 | 3.371 | 3.508 | 3.355 | 3.387 | 122,477 | +0.02(+0.48%) |
Feb 02, 2018 | 3.452 | 3.492 | 3.355 | 3.371 | 181,968 | -0.10(-3.02%) |
Feb 01, 2018 | 3.468 | 3.605 | 3.452 | 3.476 | 125,475 | -0.05(-1.37%) |
Jan 31, 2018 | 3.508 | 3.549 | 3.452 | 3.524 | 143,620 | +0.00(+0.00%) |
Jan 30, 2018 | 3.565 | 3.613 | 3.452 | 3.524 | 161,421 | -0.04(-1.13%) |
Jan 29, 2018 | 3.532 | 3.621 | 3.469 | 3.565 | 41,003 | +0.00(+0.00%) |
Jan 26, 2018 | 3.605 | 3.605 | 3.524 | 3.565 | 35,018 | +0.01(+0.23%) |
Jan 25, 2018 | 3.524 | 3.686 | 3.468 | 3.557 | 187,473 | +0.03(+0.92%) |
Jan 24, 2018 | 3.718 | 3.718 | 3.508 | 3.524 | 132,450 | -0.16(-4.38%) |
Jan 23, 2018 | 3.791 | 3.831 | 3.637 | 3.686 | 93,383 | -0.14(-3.59%) |
Jan 22, 2018 | 3.863 | 3.887 | 3.766 | 3.823 | 43,123 | -0.02(-0.42%) |
Jan 19, 2018 | 3.557 | 3.847 | 3.549 | 3.839 | 126,590 | +0.25(+6.97%) |
Jan 18, 2018 | 3.621 | 3.653 | 3.484 | 3.589 | 97,911 | -0.03(-0.89%) |
Jan 17, 2018 | 3.581 | 3.686 | 3.579 | 3.621 | 68,778 | +0.05(+1.35%) |
Jan 16, 2018 | 3.702 | 3.726 | 3.496 | 3.573 | 87,673 | -0.14(-3.70%) |
Jan 12, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.532 | 3.774 | 3.532 | 3.686 | 131,755 | +0.15(+4.10%) |
Jan 10, 2018 | 3.549 | 3.573 | 3.468 | 3.541 | 46,789 | -0.02(-0.45%) |
Jan 09, 2018 | 3.573 | 3.621 | 3.515 | 3.557 | 71,923 | -0.02(-0.45%) |
Jan 08, 2018 | 3.637 | 3.637 | 3.468 | 3.573 | 93,698 | -0.08(-2.21%) |
Jan 05, 2018 | 3.645 | 3.782 | 3.589 | 3.653 | 79,884 | +0.00(+0.00%) |
Jan 04, 2018 | 3.589 | 3.694 | 3.516 | 3.653 | 111,083 | +0.07(+2.03%) |
Jan 03, 2018 | 3.702 | 3.702 | 3.525 | 3.581 | 103,645 | -0.15(-4.10%) |
Jan 02, 2018 | 3.581 | 3.815 | 3.565 | 3.734 | 95,994 | +0.22(+6.19%) |
Dec 29, 2017 | 3.516 | 3.516 | 3.516 | 0 | -0.30(-7.82%) | |
Dec 28, 2017 | 3.782 | 3.952 | 3.758 | 3.815 | 152,340 | +0.03(+0.85%) |
Dec 27, 2017 | 3.734 | 3.831 | 3.686 | 3.782 | 83,415 | +0.06(+1.74%) |
Dec 26, 2017 | 3.831 | 3.847 | 3.702 | 3.718 | 95,149 | -0.11(-2.95%) |
Dec 22, 2017 | 3.839 | 3.910 | 3.791 | 3.831 | 79,033 | +0.01(+0.21%) |
Dec 21, 2017 | 3.879 | 4.016 | 3.758 | 3.823 | 108,819 | -0.06(-1.46%) |
Dec 20, 2017 | 3.887 | 3.940 | 3.766 | 3.879 | 67,249 | +0.00(+0.00%) |
Dec 19, 2017 | 3.799 | 3.879 | 3.774 | 3.879 | 99,481 | +0.03(+0.84%) |
Dec 18, 2017 | 3.629 | 3.847 | 3.613 | 3.847 | 137,020 | +0.19(+5.30%) |
Dec 15, 2017 | 3.573 | 3.750 | 3.573 | 3.653 | 478,003 | +0.07(+2.03%) |
Dec 14, 2017 | 3.508 | 3.629 | 3.484 | 3.581 | 67,923 | +0.06(+1.60%) |
Dec 13, 2017 | 3.460 | 3.645 | 3.460 | 3.524 | 206,335 | +0.04(+1.16%) |
Dec 12, 2017 | 3.645 | 3.702 | 3.472 | 3.484 | 221,771 | -0.14(-3.79%) |
Dec 11, 2017 | 3.457 | 3.701 | 3.428 | 3.621 | 167,914 | +0.19(+5.40%) |
Dec 08, 2017 | 3.428 | 3.532 | 3.387 | 3.436 | 120,267 | +0.00(+0.00%) |
Dec 07, 2017 | 3.452 | 3.516 | 3.395 | 115,528 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.541 | 3.541 | 3.420 | 3.436 | 101,115 | -0.06(-1.62%) |
Dec 05, 2017 | 3.516 | 3.573 | 3.448 | 3.492 | 49,085 | -0.03(-0.92%) |
Dec 04, 2017 | 3.532 | 3.532 | 3.532 | 3.524 | 44,241 | +0.02(+0.69%) |