Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.580 | 3.580 | 3.520 | 3.520 | 2,404 | -0.16(-4.31%) |
Feb 27, 2018 | 3.679 | 3.679 | 3.679 | 3.679 | 244 | -0.03(-0.72%) |
Feb 26, 2018 | 3.705 | 3.705 | 3.705 | 3.705 | 2,200 | +0.33(+9.62%) |
Feb 22, 2018 | 3.380 | 3.380 | 3.380 | 0 | -0.10(-2.73%) | |
Feb 21, 2018 | 3.475 | 3.475 | 3.475 | 3.475 | 200 | +0.04(+1.31%) |
Feb 20, 2018 | 3.430 | 3.430 | 3.430 | 3.430 | 297 | -0.02(-0.58%) |
Feb 14, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.10(+3.14%) | |
Feb 13, 2018 | 3.345 | 3.345 | 3.345 | 3.345 | 1,000 | +0.14(+4.21%) |
Feb 12, 2018 | 3.309 | 3.309 | 3.210 | 3.210 | 1,300 | -0.08(-2.43%) |
Feb 09, 2018 | 3.280 | 3.290 | 3.280 | 3.290 | 3,200 | +0.05(+1.54%) |
Feb 08, 2018 | 3.250 | 3.330 | 3.240 | 3.240 | 9,270 | +0.01(+0.31%) |
Feb 07, 2018 | 3.320 | 3.320 | 3.230 | 3.230 | 8,603 | -0.09(-2.65%) |
Feb 06, 2018 | 3.191 | 3.318 | 3.191 | 3.318 | 3,150 | -0.19(-5.47%) |
Feb 05, 2018 | 3.510 | 3.510 | 3.510 | 3.510 | 4,450 | -0.05(-1.40%) |
Feb 02, 2018 | 3.450 | 3.560 | 3.450 | 3.560 | 3,488 | +0.17(+5.01%) |
Feb 01, 2018 | 3.440 | 3.440 | 3.370 | 3.390 | 1,950 | -0.27(-7.38%) |
Jan 31, 2018 | 3.620 | 3.665 | 3.620 | 3.660 | 5,800 | +0.07(+2.01%) |
Jan 30, 2018 | 3.530 | 3.588 | 3.530 | 3.588 | 1,466 | -0.02(-0.61%) |
Jan 29, 2018 | 3.610 | 3.610 | 3.610 | 3.610 | 2,553 | -0.32(-8.14%) |
Jan 26, 2018 | 3.850 | 3.930 | 3.850 | 3.930 | 2,255 | +0.08(+2.08%) |
Jan 25, 2018 | 3.885 | 3.910 | 3.850 | 3.850 | 2,623 | -0.19(-4.70%) |
Jan 24, 2018 | 4.020 | 4.040 | 4.020 | 4.040 | 1,000 | +0.06(+1.51%) |
Jan 23, 2018 | 4.005 | 4.010 | 3.980 | 3.980 | 2,625 | +0.13(+3.38%) |
Jan 22, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 400 | -0.02(-0.52%) |
Jan 19, 2018 | 3.929 | 3.929 | 3.860 | 3.870 | 6,231 | +0.01(+0.26%) |
Jan 18, 2018 | 3.900 | 3.900 | 3.820 | 3.860 | 10,615 | -0.05(-1.28%) |
Jan 17, 2018 | 3.945 | 3.945 | 3.910 | 3.910 | 16,400 | +0.00(+0.00%) |
Jan 16, 2018 | 3.930 | 3.930 | 3.910 | 3.910 | 14,727 | +0.16(+4.27%) |
Jan 12, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.01(-0.27%) | |
Jan 11, 2018 | 3.760 | 3.760 | 3.760 | 3.760 | 117 | -0.00(-0.05%) |
Jan 10, 2018 | 3.760 | 3.785 | 3.760 | 3.762 | 3,950 | -0.08(-2.08%) |
Jan 09, 2018 | 3.870 | 3.870 | 3.830 | 3.842 | 10,907 | -0.03(-0.72%) |
Jan 08, 2018 | 3.870 | 3.870 | 3.870 | 3.870 | 2,125 | +0.00(+0.00%) |
Jan 05, 2018 | 3.870 | 3.870 | 3.870 | 3.870 | 100 | +0.02(+0.52%) |
Jan 04, 2018 | 3.850 | 3.860 | 3.850 | 3.850 | 9,600 | +0.06(+1.58%) |
Jan 03, 2018 | 3.790 | 3.790 | 3.790 | 3.790 | 2,860 | +0.12(+3.27%) |
Jan 02, 2018 | 3.720 | 3.720 | 3.670 | 3.670 | 3,072 | -0.03(-0.81%) |
Dec 29, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.02(+0.54%) | |
Dec 26, 2017 | 3.680 | 3.680 | 3.680 | 0 | +0.02(+0.55%) | |
Dec 22, 2017 | 3.660 | 3.660 | 3.660 | 3.660 | 5,128 | +0.18(+5.17%) |
Dec 19, 2017 | 3.480 | 3.480 | 3.480 | 0 | +0.07(+2.05%) | |
Dec 18, 2017 | 3.410 | 3.410 | 3.410 | 3.410 | 1,307 | -0.18(-5.01%) |
Dec 15, 2017 | 3.630 | 3.630 | 3.590 | 3.590 | 600 | -0.08(-2.18%) |
Dec 13, 2017 | 3.670 | 3.670 | 3.670 | 0 | +0.14(+3.97%) | |
Dec 12, 2017 | 3.580 | 3.580 | 3.530 | 3.530 | 2,000 | -0.18(-4.90%) |
Dec 11, 2017 | 3.700 | 3.730 | 3.700 | 3.712 | 10,400 | +0.15(+4.27%) |
Dec 08, 2017 | 3.560 | 3.560 | 3.530 | 3.560 | 1,565 | +0.18(+5.33%) |
Dec 07, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 200 | +0.03(+0.90%) |
Dec 06, 2017 | 3.350 | 3.350 | 3.280 | 3.350 | 3,545 | -0.35(-9.46%) |
Dec 04, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.16(+4.52%) |