Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.882 | 3.928 | 3.792 | 3.819 | 39,742 | -0.07(-1.86%) |
Feb 27, 2018 | 3.882 | 3.910 | 3.864 | 3.891 | 12,151 | -0.02(-0.46%) |
Feb 26, 2018 | 3.919 | 3.919 | 3.864 | 3.910 | 7,936 | +0.00(+0.00%) |
Feb 23, 2018 | 3.864 | 3.919 | 3.855 | 3.910 | 14,252 | +0.07(+1.89%) |
Feb 22, 2018 | 3.891 | 3.891 | 3.611 | 3.837 | 84,898 | -0.03(-0.70%) |
Feb 21, 2018 | 3.855 | 3.873 | 3.801 | 3.864 | 17,982 | +0.04(+0.95%) |
Feb 20, 2018 | 3.819 | 3.846 | 3.792 | 3.828 | 16,870 | -0.01(-0.24%) |
Feb 16, 2018 | 3.837 | 3.837 | 3.837 | 0 | -0.02(-0.47%) | |
Feb 15, 2018 | 3.873 | 3.873 | 3.837 | 3.855 | 23,370 | +0.03(+0.71%) |
Feb 14, 2018 | 3.792 | 3.864 | 3.792 | 3.828 | 24,334 | -0.01(-0.24%) |
Feb 13, 2018 | 3.747 | 3.855 | 3.747 | 3.837 | 11,005 | +0.05(+1.19%) |
Feb 12, 2018 | 3.701 | 3.796 | 3.697 | 3.792 | 28,559 | +0.05(+1.45%) |
Feb 09, 2018 | 3.720 | 3.783 | 3.520 | 3.738 | 36,846 | +0.05(+1.23%) |
Feb 08, 2018 | 3.774 | 3.692 | 3.692 | 54,997 | -0.08(-2.16%) | |
Feb 07, 2018 | 3.710 | 3.792 | 3.710 | 3.774 | 27,534 | +0.05(+1.21%) |
Feb 06, 2018 | 3.665 | 3.869 | 3.575 | 3.729 | 108,272 | -0.03(-0.72%) |
Feb 05, 2018 | 3.756 | 3.810 | 3.720 | 3.756 | 26,610 | -0.05(-1.43%) |
Feb 02, 2018 | 3.819 | 3.864 | 3.801 | 3.810 | 26,535 | -0.05(-1.17%) |
Feb 01, 2018 | 3.855 | 3.918 | 3.846 | 3.855 | 14,658 | +0.00(+0.00%) |
Jan 31, 2018 | 3.900 | 3.928 | 3.819 | 3.855 | 63,848 | -0.03(-0.70%) |
Jan 30, 2018 | 3.873 | 3.864 | 3.882 | 6,974 | +0.01(+0.23%) | |
Jan 29, 2018 | 3.919 | 3.919 | 3.819 | 3.873 | 21,809 | -0.05(-1.38%) |
Jan 26, 2018 | 3.837 | 4.018 | 3.810 | 3.928 | 43,013 | +0.08(+2.12%) |
Jan 25, 2018 | 3.846 | 3.855 | 3.792 | 3.846 | 18,572 | +0.04(+0.95%) |
Jan 24, 2018 | 3.792 | 3.846 | 3.747 | 3.810 | 13,894 | +0.04(+0.96%) |
Jan 23, 2018 | 3.774 | 3.810 | 3.738 | 3.774 | 3,164 | -0.03(-0.71%) |
Jan 22, 2018 | 3.792 | 3.828 | 3.756 | 3.801 | 18,814 | +0.01(+0.24%) |
Jan 19, 2018 | 3.692 | 3.801 | 3.692 | 3.792 | 90,714 | +0.08(+2.20%) |
Jan 18, 2018 | 3.747 | 3.800 | 3.692 | 3.710 | 28,531 | -0.08(-2.15%) |
Jan 17, 2018 | 3.747 | 3.810 | 3.692 | 3.792 | 32,994 | +0.05(+1.45%) |
Jan 16, 2018 | 3.765 | 3.837 | 3.733 | 3.738 | 32,603 | -0.03(-0.72%) |
Jan 12, 2018 | 3.765 | 3.765 | 3.765 | 0 | +0.02(+0.48%) | |
Jan 11, 2018 | 3.729 | 3.756 | 3.710 | 3.747 | 7,855 | +0.01(+0.24%) |
Jan 10, 2018 | 3.738 | 3.683 | 3.738 | 34,304 | +0.03(+0.73%) | |
Jan 09, 2018 | 3.720 | 3.792 | 3.656 | 3.710 | 37,694 | -0.01(-0.24%) |
Jan 08, 2018 | 3.756 | 3.756 | 3.674 | 3.720 | 36,243 | -0.06(-1.67%) |
Jan 05, 2018 | 3.792 | 3.819 | 3.747 | 3.783 | 119,252 | -0.01(-0.24%) |
Jan 04, 2018 | 3.756 | 3.801 | 3.724 | 3.792 | 24,706 | +0.07(+1.95%) |
Jan 03, 2018 | 3.701 | 3.738 | 3.692 | 3.720 | 17,259 | +0.01(+0.24%) |
Jan 02, 2018 | 3.774 | 3.819 | 3.710 | 3.710 | 32,272 | -0.06(-1.68%) |
Dec 29, 2017 | 3.774 | 3.774 | 3.774 | 0 | -0.04(-0.95%) | |
Dec 28, 2017 | 3.819 | 3.828 | 3.792 | 3.810 | 10,948 | -0.01(-0.24%) |
Dec 27, 2017 | 3.819 | 3.846 | 3.769 | 3.819 | 24,013 | +0.04(+0.96%) |
Dec 26, 2017 | 3.828 | 3.864 | 3.692 | 3.783 | 35,698 | -0.06(-1.65%) |
Dec 22, 2017 | 3.937 | 3.937 | 3.819 | 3.846 | 26,374 | -0.09(-2.30%) |
Dec 21, 2017 | 3.900 | 3.982 | 3.891 | 3.937 | 34,364 | +0.03(+0.69%) |
Dec 20, 2017 | 3.900 | 3.937 | 3.864 | 3.910 | 29,505 | +0.03(+0.70%) |
Dec 19, 2017 | 3.891 | 3.964 | 3.855 | 3.882 | 36,759 | -0.04(-0.92%) |
Dec 18, 2017 | 4.072 | 4.072 | 3.891 | 3.919 | 47,884 | -0.14(-3.35%) |
Dec 15, 2017 | 3.855 | 4.063 | 3.855 | 4.054 | 141,788 | +0.18(+4.67%) |
Dec 14, 2017 | 3.910 | 4.054 | 3.846 | 3.873 | 40,913 | -0.04(-0.93%) |
Dec 13, 2017 | 3.855 | 3.928 | 3.855 | 3.910 | 20,770 | +0.05(+1.41%) |
Dec 12, 2017 | 3.910 | 3.973 | 3.846 | 3.855 | 25,051 | -0.05(-1.16%) |
Dec 11, 2017 | 3.738 | 3.955 | 3.710 | 3.900 | 92,627 | +0.18(+4.87%) |
Dec 08, 2017 | 3.738 | 3.769 | 3.706 | 3.720 | 16,535 | +0.01(+0.24%) |
Dec 07, 2017 | 3.846 | 3.982 | 3.647 | 3.710 | 131,396 | -0.18(-4.65%) |
Dec 06, 2017 | 3.846 | 3.946 | 3.783 | 3.891 | 37,125 | +0.05(+1.18%) |
Dec 05, 2017 | 3.964 | 3.982 | 3.819 | 3.846 | 38,870 | -0.11(-2.75%) |
Dec 04, 2017 | 4.127 | 4.127 | 3.919 | 3.955 | 30,958 | -0.15(-3.74%) |