Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.06(+1.81%) | |
Mar 28, 2018 | 3.330 | 3.450 | 3.310 | 3.320 | 17,922 | -0.05(-1.48%) |
Mar 27, 2018 | 3.630 | 3.630 | 3.350 | 3.370 | 22,667 | -0.29(-7.92%) |
Mar 26, 2018 | 3.540 | 3.660 | 3.378 | 3.660 | 19,843 | +0.21(+6.09%) |
Mar 23, 2018 | 3.500 | 3.572 | 3.435 | 3.450 | 37,392 | -0.06(-1.71%) |
Mar 22, 2018 | 3.650 | 3.650 | 3.470 | 3.510 | 15,913 | -0.03(-0.85%) |
Mar 21, 2018 | 3.570 | 3.600 | 3.421 | 3.540 | 18,753 | +0.01(+0.28%) |
Mar 20, 2018 | 3.580 | 3.580 | 3.490 | 3.530 | 19,514 | -0.02(-0.56%) |
Mar 19, 2018 | 3.630 | 3.630 | 3.410 | 3.550 | 40,047 | -0.10(-2.74%) |
Mar 16, 2018 | 3.670 | 3.889 | 3.567 | 3.650 | 62,764 | -0.02(-0.54%) |
Mar 15, 2018 | 3.940 | 3.990 | 3.600 | 3.670 | 446,602 | +0.25(+7.31%) |
Mar 14, 2018 | 3.480 | 3.518 | 3.414 | 3.420 | 20,552 | -0.07(-2.01%) |
Mar 13, 2018 | 3.600 | 3.630 | 3.327 | 3.490 | 8,009 | -0.10(-2.79%) |
Mar 12, 2018 | 3.610 | 3.610 | 3.374 | 3.590 | 24,959 | +0.05(+1.41%) |
Mar 09, 2018 | 3.451 | 3.589 | 3.451 | 3.540 | 19,995 | +0.05(+1.43%) |
Mar 08, 2018 | 3.460 | 3.510 | 3.360 | 3.490 | 25,640 | +0.07(+2.05%) |
Mar 07, 2018 | 3.380 | 3.690 | 3.300 | 3.420 | 37,133 | +0.14(+4.27%) |
Mar 06, 2018 | 3.280 | 3.409 | 3.130 | 3.280 | 43,845 | +0.03(+0.92%) |
Mar 05, 2018 | 3.100 | 3.490 | 3.100 | 3.250 | 60,349 | +0.10(+3.17%) |
Mar 02, 2018 | 3.150 | 3.167 | 3.050 | 3.150 | 51,817 | -0.03(-0.94%) |
Mar 01, 2018 | 3.240 | 3.240 | 3.130 | 3.180 | 19,665 | -0.07(-2.15%) |
Feb 28, 2018 | 3.110 | 3.250 | 3.110 | 3.250 | 17,510 | +0.12(+3.83%) |
Feb 27, 2018 | 3.070 | 3.199 | 3.020 | 3.130 | 14,766 | +0.09(+3.11%) |
Feb 26, 2018 | 3.170 | 3.170 | 2.980 | 3.036 | 38,026 | -0.12(-3.93%) |
Feb 23, 2018 | 3.000 | 3.250 | 2.991 | 3.160 | 31,738 | +0.19(+6.40%) |
Feb 22, 2018 | 3.070 | 3.140 | 2.920 | 2.970 | 31,415 | -0.10(-3.26%) |
Feb 21, 2018 | 3.150 | 3.225 | 3.000 | 3.070 | 47,227 | -0.08(-2.54%) |
Feb 20, 2018 | 3.000 | 3.200 | 2.970 | 3.150 | 96,094 | +0.08(+2.61%) |
Feb 16, 2018 | 3.070 | 3.070 | 3.070 | 0 | -0.18(-5.54%) | |
Feb 15, 2018 | 3.440 | 3.450 | 3.230 | 3.250 | 51,507 | -0.25(-7.14%) |
Feb 14, 2018 | 3.510 | 3.530 | 3.360 | 3.500 | 44,194 | +0.00(+0.00%) |
Feb 13, 2018 | 3.539 | 3.651 | 3.311 | 3.500 | 38,276 | +0.04(+1.16%) |
Feb 12, 2018 | 3.590 | 3.860 | 3.360 | 3.460 | 78,708 | -0.03(-0.86%) |
Feb 09, 2018 | 3.560 | 3.660 | 3.079 | 3.490 | 66,431 | +0.00(+0.00%) |
Feb 08, 2018 | 3.670 | 3.680 | 3.460 | 3.490 | 28,526 | -0.15(-4.12%) |
Feb 07, 2018 | 3.700 | 3.700 | 3.700 | 3.640 | 19,209 | -0.12(-3.19%) |
Feb 06, 2018 | 3.730 | 3.770 | 3.511 | 3.760 | 25,395 | +0.11(+3.01%) |
Feb 05, 2018 | 3.500 | 3.930 | 3.500 | 3.650 | 67,449 | +0.12(+3.40%) |
Feb 02, 2018 | 3.790 | 3.880 | 3.510 | 3.530 | 44,001 | -0.17(-4.59%) |
Feb 01, 2018 | 3.810 | 3.962 | 3.660 | 3.700 | 31,353 | -0.20(-5.13%) |
Jan 31, 2018 | 3.710 | 3.970 | 3.650 | 3.900 | 21,078 | +0.19(+5.12%) |
Jan 30, 2018 | 3.680 | 3.680 | 3.680 | 3.710 | 26,082 | -0.03(-0.80%) |
Jan 29, 2018 | 3.755 | 3.790 | 3.690 | 3.740 | 18,097 | -0.06(-1.58%) |
Jan 26, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 24,561 | -0.05(-1.30%) |
Jan 25, 2018 | 3.980 | 3.980 | 3.770 | 3.850 | 27,810 | -0.06(-1.53%) |
Jan 24, 2018 | 3.970 | 3.970 | 3.750 | 3.910 | 32,413 | +0.09(+2.47%) |
Jan 23, 2018 | 4.000 | 4.030 | 3.811 | 3.816 | 39,708 | -0.22(-5.55%) |
Jan 22, 2018 | 3.960 | 4.250 | 3.900 | 4.040 | 114,670 | +0.08(+2.02%) |
Jan 19, 2018 | 3.840 | 4.000 | 3.811 | 3.960 | 79,571 | +0.27(+7.32%) |
Jan 18, 2018 | 3.870 | 4.000 | 3.670 | 3.690 | 67,532 | -0.16(-4.16%) |
Jan 17, 2018 | 3.700 | 3.890 | 3.700 | 3.850 | 63,278 | +0.20(+5.48%) |
Jan 16, 2018 | 3.680 | 3.730 | 3.538 | 3.650 | 35,118 | +0.04(+1.11%) |
Jan 12, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.14(+4.03%) | |
Jan 11, 2018 | 3.500 | 3.520 | 3.410 | 3.470 | 60,661 | +0.12(+3.58%) |
Jan 10, 2018 | 3.520 | 3.540 | 3.350 | 3.350 | 40,104 | -0.13(-3.74%) |
Jan 09, 2018 | 3.510 | 3.630 | 3.458 | 3.480 | 36,376 | -0.12(-3.33%) |
Jan 08, 2018 | 3.840 | 3.950 | 3.420 | 3.600 | 57,147 | -0.28(-7.22%) |
Jan 05, 2018 | 3.940 | 4.012 | 3.830 | 3.880 | 23,924 | +0.05(+1.31%) |
Jan 04, 2018 | 3.916 | 4.000 | 3.780 | 3.830 | 48,111 | -0.19(-4.73%) |
Jan 03, 2018 | 4.070 | 4.070 | 3.900 | 4.020 | 40,682 | -0.05(-1.23%) |