Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.396 | 3.412 | 3.343 | 3.343 | 1,281,444 | -0.05(-1.57%) |
Feb 27, 2018 | 3.428 | 3.434 | 3.386 | 3.396 | 1,034,012 | -0.02(-0.63%) |
Feb 26, 2018 | 3.386 | 3.434 | 3.386 | 3.418 | 1,392,925 | +0.04(+1.27%) |
Feb 23, 2018 | 3.364 | 3.380 | 3.354 | 3.375 | 792,490 | +0.03(+0.96%) |
Feb 22, 2018 | 3.343 | 1,215,539 | +0.01(+0.16%) | |||
Feb 21, 2018 | 3.348 | 3.386 | 3.327 | 3.337 | 1,088,139 | -0.01(-0.16%) |
Feb 20, 2018 | 3.370 | 3.380 | 3.327 | 3.343 | 1,268,173 | -0.04(-1.11%) |
Feb 16, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.02(+0.48%) | |
Feb 15, 2018 | 3.364 | 3.378 | 3.327 | 3.364 | 1,266,752 | +0.03(+0.96%) |
Feb 14, 2018 | 3.252 | 3.343 | 3.252 | 3.332 | 1,238,549 | +0.06(+1.80%) |
Feb 13, 2018 | 3.273 | 3.295 | 3.268 | 3.273 | 1,437,594 | -0.03(-0.81%) |
Feb 12, 2018 | 3.247 | 3.305 | 3.231 | 3.300 | 1,602,178 | +0.07(+2.32%) |
Feb 09, 2018 | 3.241 | 3.252 | 3.124 | 3.225 | 2,835,904 | +0.01(+0.17%) |
Feb 08, 2018 | 3.337 | 3.348 | 3.236 | 3.220 | 2,488,704 | -0.11(-3.37%) |
Feb 07, 2018 | 3.316 | 3.380 | 3.311 | 3.332 | 3,142,188 | +0.02(+0.48%) |
Feb 06, 2018 | 3.193 | 3.359 | 3.006 | 3.316 | 5,386,166 | +0.03(+0.81%) |
Feb 05, 2018 | 3.402 | 3.428 | 3.225 | 3.289 | 4,478,107 | -0.14(-4.06%) |
Feb 02, 2018 | 3.482 | 3.489 | 3.420 | 3.428 | 2,509,422 | -0.07(-1.99%) |
Feb 01, 2018 | 3.482 | 3.503 | 3.477 | 3.498 | 1,277,366 | +0.00(+0.00%) |
Jan 31, 2018 | 3.482 | 3.519 | 3.482 | 3.498 | 1,595,836 | +0.03(+0.77%) |
Jan 30, 2018 | 3.514 | 3.525 | 3.460 | 3.471 | 2,179,910 | -0.07(-1.96%) |
Jan 29, 2018 | 3.557 | 3.562 | 3.525 | 3.541 | 1,324,760 | -0.03(-0.90%) |
Jan 26, 2018 | 3.535 | 3.573 | 3.535 | 3.573 | 1,194,146 | +0.04(+1.21%) |
Jan 25, 2018 | 3.530 | 3.541 | 3.509 | 3.530 | 2,099,631 | +0.02(+0.46%) |
Jan 24, 2018 | 3.535 | 3.543 | 3.509 | 3.514 | 2,686,150 | -0.01(-0.30%) |
Jan 23, 2018 | 3.509 | 3.524 | 3.483 | 3.524 | 2,940,201 | +0.04(+1.04%) |
Jan 22, 2018 | 3.472 | 3.498 | 3.467 | 3.488 | 1,698,954 | +0.02(+0.60%) |
Jan 19, 2018 | 3.462 | 3.472 | 3.451 | 3.467 | 1,640,818 | +0.02(+0.45%) |
Jan 18, 2018 | 3.425 | 3.457 | 3.410 | 3.451 | 2,269,525 | +0.04(+1.07%) |
Jan 17, 2018 | 3.451 | 3.462 | 3.405 | 3.415 | 4,550,456 | -0.03(-0.91%) |
Jan 16, 2018 | 3.488 | 3.498 | 3.425 | 3.446 | 3,131,012 | +0.00(+0.00%) |
Jan 12, 2018 | 3.446 | 3.446 | 3.446 | 0 | +0.05(+1.53%) | |
Jan 11, 2018 | 3.363 | 3.399 | 3.359 | 3.394 | 1,172,541 | +0.04(+1.24%) |
Jan 10, 2018 | 3.347 | 3.363 | 3.342 | 3.353 | 1,307,737 | +0.01(+0.16%) |
Jan 09, 2018 | 3.342 | 3.363 | 3.342 | 3.347 | 1,023,654 | +0.01(+0.16%) |
Jan 08, 2018 | 3.347 | 3.373 | 3.337 | 3.342 | 1,328,757 | -0.01(-0.31%) |
Jan 05, 2018 | 3.337 | 3.363 | 3.332 | 3.353 | 1,278,574 | +0.03(+0.94%) |
Jan 04, 2018 | 3.311 | 3.358 | 3.306 | 3.321 | 2,238,951 | +0.03(+0.79%) |
Jan 03, 2018 | 3.285 | 3.321 | 3.285 | 3.295 | 1,953,167 | +0.02(+0.64%) |
Jan 02, 2018 | 3.301 | 3.306 | 3.275 | 3.275 | 1,681,814 | -0.01(-0.16%) |
Dec 29, 2017 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 3.275 | 3.290 | 3.269 | 3.280 | 810,558 | +0.00(+0.00%) |
Dec 27, 2017 | 3.275 | 3.285 | 3.264 | 3.280 | 1,019,637 | +0.01(+0.32%) |
Dec 26, 2017 | 3.259 | 3.269 | 3.254 | 3.269 | 937,916 | -0.01(-0.16%) |
Dec 22, 2017 | 3.259 | 3.285 | 3.256 | 3.275 | 1,900,659 | +0.03(+0.80%) |
Dec 21, 2017 | 3.254 | 3.264 | 3.248 | 3.248 | 1,112,475 | +0.01(+0.16%) |
Dec 20, 2017 | 3.254 | 3.269 | 3.233 | 3.243 | 1,328,982 | -0.01(-0.16%) |
Dec 19, 2017 | 3.248 | 3.259 | 3.238 | 3.248 | 1,017,751 | +0.00(+0.00%) |
Dec 18, 2017 | 3.243 | 3.264 | 3.233 | 3.248 | 2,342,782 | +0.02(+0.48%) |
Dec 15, 2017 | 3.176 | 3.233 | 3.176 | 3.233 | 1,730,724 | +0.06(+1.80%) |
Dec 14, 2017 | 3.212 | 3.217 | 3.176 | 3.176 | 1,073,953 | -0.03(-0.97%) |
Dec 13, 2017 | 3.217 | 3.217 | 3.207 | 3.207 | 801,688 | +0.00(+0.00%) |
Dec 12, 2017 | 3.209 | 3.212 | 3.191 | 3.207 | 1,753,106 | +0.02(+0.65%) |
Dec 11, 2017 | 3.196 | 3.202 | 3.181 | 3.186 | 1,483,538 | +0.01(+0.16%) |
Dec 08, 2017 | 3.160 | 3.181 | 3.155 | 3.181 | 2,139,696 | +0.03(+0.99%) |
Dec 07, 2017 | 3.170 | 3.170 | 3.150 | 3.150 | 801,778 | -0.03(-0.82%) |
Dec 06, 2017 | 3.170 | 3.176 | 3.150 | 3.176 | 677,415 | +0.02(+0.49%) |
Dec 05, 2017 | 3.181 | 3.184 | 3.160 | 3.160 | 984,512 | -0.03(-0.82%) |
Dec 04, 2017 | 3.191 | 3.196 | 3.168 | 3.186 | 1,300,138 | +0.02(+0.49%) |