Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.668 | 3.829 | 3.588 | 3.588 | 52,241 | -0.09(-2.41%) |
Feb 27, 2018 | 3.668 | 3.730 | 3.624 | 3.676 | 45,064 | +0.02(+0.66%) |
Feb 26, 2018 | 3.749 | 3.781 | 3.620 | 3.652 | 50,585 | -0.03(-0.88%) |
Feb 23, 2018 | 3.725 | 3.764 | 3.652 | 3.684 | 22,295 | -0.02(-0.44%) |
Feb 22, 2018 | 3.676 | 3.821 | 3.660 | 3.700 | 69,558 | +0.06(+1.55%) |
Feb 21, 2018 | 3.588 | 3.778 | 3.588 | 3.644 | 75,642 | +0.08(+2.26%) |
Feb 20, 2018 | 3.563 | 3.660 | 3.555 | 3.563 | 30,844 | +0.00(+0.00%) |
Feb 16, 2018 | 3.563 | 3.563 | 3.563 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.547 | 3.547 | 3.394 | 3.483 | 165,403 | -0.02(-0.46%) |
Feb 14, 2018 | 3.539 | 3.563 | 3.426 | 3.499 | 128,273 | -0.02(-0.69%) |
Feb 13, 2018 | 3.531 | 3.588 | 3.459 | 3.523 | 106,917 | +0.01(+0.23%) |
Feb 12, 2018 | 3.442 | 3.628 | 3.410 | 3.515 | 67,475 | +0.08(+2.35%) |
Feb 09, 2018 | 3.370 | 3.489 | 3.305 | 3.434 | 50,471 | +0.08(+2.40%) |
Feb 08, 2018 | 3.459 | 3.563 | 3.354 | 3.354 | 38,304 | -0.11(-3.26%) |
Feb 07, 2018 | 3.370 | 3.628 | 3.322 | 3.467 | 78,710 | +0.09(+2.63%) |
Feb 06, 2018 | 3.297 | 3.451 | 3.297 | 3.378 | 106,641 | -0.01(-0.24%) |
Feb 05, 2018 | 3.370 | 3.507 | 3.354 | 3.386 | 122,521 | +0.02(+0.48%) |
Feb 02, 2018 | 3.451 | 3.491 | 3.354 | 3.370 | 182,034 | -0.10(-3.02%) |
Feb 01, 2018 | 3.467 | 3.604 | 3.451 | 3.475 | 125,521 | -0.05(-1.37%) |
Jan 31, 2018 | 3.507 | 3.547 | 3.451 | 3.523 | 143,673 | +0.00(+0.00%) |
Jan 30, 2018 | 3.563 | 3.612 | 3.451 | 3.523 | 161,480 | -0.04(-1.13%) |
Jan 29, 2018 | 3.531 | 3.620 | 3.467 | 3.563 | 41,018 | +0.00(+0.00%) |
Jan 26, 2018 | 3.604 | 3.604 | 3.523 | 3.563 | 35,031 | +0.01(+0.23%) |
Jan 25, 2018 | 3.523 | 3.684 | 3.467 | 3.555 | 187,541 | +0.03(+0.92%) |
Jan 24, 2018 | 3.717 | 3.717 | 3.507 | 3.523 | 132,498 | -0.16(-4.38%) |
Jan 23, 2018 | 3.789 | 3.829 | 3.636 | 3.684 | 93,417 | -0.14(-3.59%) |
Jan 22, 2018 | 3.862 | 3.886 | 3.765 | 3.821 | 43,139 | -0.02(-0.42%) |
Jan 19, 2018 | 3.555 | 3.846 | 3.547 | 3.838 | 126,636 | +0.25(+6.97%) |
Jan 18, 2018 | 3.620 | 3.652 | 3.483 | 3.588 | 97,947 | -0.03(-0.89%) |
Jan 17, 2018 | 3.579 | 3.684 | 3.578 | 3.620 | 68,803 | +0.05(+1.35%) |
Jan 16, 2018 | 3.700 | 3.725 | 3.495 | 3.571 | 87,705 | -0.14(-3.70%) |
Jan 12, 2018 | 3.709 | 3.709 | 3.709 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.531 | 3.773 | 3.531 | 3.684 | 131,803 | +0.15(+4.10%) |
Jan 10, 2018 | 3.547 | 3.571 | 3.467 | 3.539 | 46,806 | -0.02(-0.45%) |
Jan 09, 2018 | 3.571 | 3.620 | 3.514 | 3.555 | 71,950 | -0.02(-0.45%) |
Jan 08, 2018 | 3.636 | 3.636 | 3.466 | 3.571 | 93,732 | -0.08(-2.21%) |
Jan 05, 2018 | 3.644 | 3.781 | 3.588 | 3.652 | 79,913 | +0.00(+0.00%) |
Jan 04, 2018 | 3.588 | 3.692 | 3.515 | 3.652 | 111,123 | +0.07(+2.03%) |
Jan 03, 2018 | 3.700 | 3.700 | 3.524 | 3.580 | 103,682 | -0.15(-4.10%) |
Jan 02, 2018 | 3.580 | 3.813 | 3.563 | 3.733 | 96,029 | +0.22(+6.19%) |
Dec 29, 2017 | 3.515 | 3.515 | 3.515 | 0 | -0.30(-7.82%) | |
Dec 28, 2017 | 3.781 | 3.950 | 3.757 | 3.813 | 152,395 | +0.03(+0.85%) |
Dec 27, 2017 | 3.733 | 3.829 | 3.684 | 3.781 | 83,445 | +0.06(+1.74%) |
Dec 26, 2017 | 3.829 | 3.846 | 3.700 | 3.717 | 95,183 | -0.11(-2.95%) |
Dec 22, 2017 | 3.838 | 3.909 | 3.789 | 3.829 | 79,062 | +0.01(+0.21%) |
Dec 21, 2017 | 3.878 | 4.015 | 3.757 | 3.821 | 108,859 | -0.06(-1.46%) |
Dec 20, 2017 | 3.886 | 3.938 | 3.765 | 3.878 | 67,273 | +0.00(+0.00%) |
Dec 19, 2017 | 3.797 | 3.878 | 3.773 | 3.878 | 99,517 | +0.03(+0.84%) |
Dec 18, 2017 | 3.628 | 3.846 | 3.612 | 3.846 | 137,070 | +0.19(+5.30%) |
Dec 15, 2017 | 3.571 | 3.749 | 3.571 | 3.652 | 478,177 | +0.07(+2.03%) |
Dec 14, 2017 | 3.507 | 3.628 | 3.483 | 3.580 | 67,948 | +0.06(+1.60%) |
Dec 13, 2017 | 3.459 | 3.644 | 3.459 | 3.523 | 206,410 | +0.04(+1.16%) |
Dec 12, 2017 | 3.644 | 3.700 | 3.471 | 3.483 | 221,852 | -0.14(-3.79%) |
Dec 11, 2017 | 3.456 | 3.699 | 3.426 | 3.620 | 167,976 | +0.19(+5.40%) |
Dec 08, 2017 | 3.426 | 3.531 | 3.386 | 3.434 | 120,311 | +0.00(+0.00%) |
Dec 07, 2017 | 3.451 | 3.515 | 3.394 | 115,570 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.539 | 3.539 | 3.418 | 3.434 | 101,152 | -0.06(-1.62%) |
Dec 05, 2017 | 3.515 | 3.571 | 3.446 | 3.491 | 49,103 | -0.03(-0.92%) |
Dec 04, 2017 | 3.531 | 3.531 | 3.531 | 3.523 | 44,257 | +0.02(+0.69%) |