Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.294 | 3.308 | 3.284 | 3.298 | 534,236 | +0.01(+0.43%) |
Feb 27, 2018 | 3.303 | 3.308 | 3.279 | 3.284 | 410,372 | -0.01(-0.29%) |
Feb 26, 2018 | 3.303 | 3.317 | 3.289 | 3.294 | 360,534 | -0.01(-0.29%) |
Feb 23, 2018 | 3.274 | 3.308 | 3.274 | 3.303 | 399,686 | +0.04(+1.31%) |
Feb 22, 2018 | 3.260 | 3.260 | 274,659 | -0.00(-0.15%) | ||
Feb 21, 2018 | 3.279 | 3.303 | 3.265 | 3.265 | 420,187 | -0.01(-0.29%) |
Feb 20, 2018 | 3.284 | 3.294 | 3.270 | 3.274 | 479,248 | -0.01(-0.43%) |
Feb 16, 2018 | 3.289 | 3.289 | 3.289 | 0 | +0.04(+1.17%) | |
Feb 15, 2018 | 3.265 | 3.274 | 3.232 | 3.251 | 847,612 | -0.01(-0.29%) |
Feb 14, 2018 | 3.227 | 3.270 | 3.222 | 3.260 | 441,981 | +0.01(+0.44%) |
Feb 13, 2018 | 3.213 | 3.255 | 3.213 | 3.246 | 455,397 | +0.02(+0.74%) |
Feb 12, 2018 | 3.194 | 3.260 | 3.189 | 3.222 | 1,329,695 | +0.05(+1.50%) |
Feb 09, 2018 | 3.241 | 3.260 | 3.113 | 3.175 | 1,836,958 | -0.04(-1.11%) |
Feb 08, 2018 | 3.295 | 3.296 | 3.206 | 3.210 | 1,184,391 | -0.09(-2.71%) |
Feb 07, 2018 | 3.248 | 3.300 | 3.234 | 3.300 | 750,712 | +0.05(+1.60%) |
Feb 06, 2018 | 3.111 | 3.276 | 3.022 | 3.248 | 2,401,877 | +0.02(+0.59%) |
Feb 05, 2018 | 3.314 | 3.347 | 3.196 | 3.229 | 1,511,107 | -0.09(-2.70%) |
Feb 02, 2018 | 3.352 | 3.356 | 3.319 | 3.319 | 1,229,543 | -0.04(-1.12%) |
Feb 01, 2018 | 3.347 | 3.375 | 3.347 | 3.356 | 772,708 | +0.00(+0.00%) |
Jan 31, 2018 | 3.352 | 3.371 | 3.352 | 3.356 | 689,183 | +0.00(+0.14%) |
Jan 30, 2018 | 3.347 | 3.361 | 3.333 | 3.352 | 1,049,350 | -0.03(-0.84%) |
Jan 29, 2018 | 3.408 | 3.418 | 3.380 | 3.380 | 744,361 | -0.03(-0.97%) |
Jan 26, 2018 | 3.389 | 3.432 | 3.385 | 3.413 | 839,108 | +0.03(+0.84%) |
Jan 25, 2018 | 3.389 | 3.394 | 3.375 | 3.385 | 346,671 | -0.00(-0.14%) |
Jan 24, 2018 | 3.399 | 3.418 | 3.380 | 3.389 | 706,060 | -0.02(-0.55%) |
Jan 23, 2018 | 3.361 | 3.413 | 3.361 | 3.408 | 1,226,677 | +0.05(+1.40%) |
Jan 22, 2018 | 3.361 | 3.380 | 3.356 | 3.361 | 825,441 | +0.00(+0.00%) |
Jan 19, 2018 | 3.371 | 3.385 | 3.361 | 3.361 | 899,766 | -0.01(-0.42%) |
Jan 18, 2018 | 3.356 | 3.375 | 3.356 | 3.375 | 846,366 | +0.02(+0.56%) |
Jan 17, 2018 | 3.352 | 3.380 | 3.342 | 3.356 | 892,607 | +0.02(+0.57%) |
Jan 16, 2018 | 3.347 | 3.352 | 3.342 | 3.338 | 878,413 | -0.01(-0.28%) |
Jan 12, 2018 | 3.347 | 3.347 | 3.347 | 0 | +0.01(+0.42%) | |
Jan 11, 2018 | 3.361 | 3.375 | 3.333 | 3.333 | 1,263,767 | -0.03(-0.77%) |
Jan 10, 2018 | 3.331 | 3.368 | 3.331 | 3.359 | 1,217,144 | +0.01(+0.42%) |
Jan 09, 2018 | 3.326 | 3.359 | 3.326 | 3.345 | 1,054,631 | +0.01(+0.42%) |
Jan 08, 2018 | 3.335 | 3.340 | 3.321 | 3.331 | 924,194 | -0.00(-0.14%) |
Jan 05, 2018 | 3.317 | 3.340 | 3.317 | 3.335 | 818,185 | +0.03(+0.85%) |
Jan 04, 2018 | 3.293 | 3.333 | 3.292 | 3.307 | 1,691,412 | +0.02(+0.71%) |
Jan 03, 2018 | 3.279 | 3.303 | 3.275 | 3.284 | 2,365,185 | +0.02(+0.57%) |
Jan 02, 2018 | 3.298 | 3.326 | 3.265 | 3.265 | 1,989,643 | -0.02(-0.57%) |
Dec 29, 2017 | 3.284 | 3.284 | 3.284 | 0 | +0.01(+0.43%) | |
Dec 28, 2017 | 3.279 | 3.289 | 3.270 | 3.270 | 767,303 | -0.01(-0.43%) |
Dec 27, 2017 | 3.270 | 3.293 | 3.265 | 3.284 | 812,514 | +0.02(+0.57%) |
Dec 26, 2017 | 3.275 | 3.279 | 3.265 | 3.265 | 654,548 | -0.00(-0.14%) |
Dec 22, 2017 | 3.279 | 3.279 | 3.265 | 3.270 | 814,497 | -0.00(-0.14%) |
Dec 21, 2017 | 3.298 | 3.298 | 3.275 | 3.275 | 857,512 | -0.02(-0.57%) |
Dec 20, 2017 | 3.293 | 3.317 | 3.293 | 3.293 | 365,294 | +0.00(+0.00%) |
Dec 19, 2017 | 3.317 | 3.317 | 3.293 | 3.293 | 727,966 | -0.03(-0.84%) |
Dec 18, 2017 | 3.312 | 3.326 | 3.307 | 3.321 | 547,604 | +0.02(+0.71%) |
Dec 15, 2017 | 3.298 | 3.317 | 3.293 | 3.298 | 441,579 | +0.00(+0.00%) |
Dec 14, 2017 | 3.293 | 3.307 | 3.286 | 3.298 | 558,093 | +0.00(+0.14%) |
Dec 13, 2017 | 3.284 | 3.307 | 3.284 | 3.293 | 463,629 | +0.00(+0.14%) |
Dec 12, 2017 | 3.303 | 3.307 | 3.279 | 3.289 | 390,318 | -0.01(-0.28%) |
Dec 11, 2017 | 3.293 | 3.321 | 3.289 | 3.298 | 569,101 | +0.00(+0.14%) |
Dec 08, 2017 | 3.303 | 3.306 | 3.289 | 3.293 | 282,436 | -0.00(-0.07%) |
Dec 07, 2017 | 3.286 | 3.296 | 3.286 | 3.296 | 512,148 | +0.00(+0.00%) |
Dec 06, 2017 | 3.286 | 3.314 | 3.276 | 3.296 | 979,571 | +0.01(+0.42%) |
Dec 05, 2017 | 3.263 | 3.286 | 3.263 | 3.282 | 473,193 | +0.01(+0.28%) |
Dec 04, 2017 | 3.277 | 3.286 | 3.263 | 3.273 | 655,107 | +0.00(+0.00%) |