Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.900 | 4.130 | 3.890 | 4.020 | 730,572 | +0.13(+3.34%) |
Feb 27, 2018 | 3.820 | 3.940 | 3.800 | 3.890 | 861,329 | +0.07(+1.83%) |
Feb 26, 2018 | 3.820 | 3.910 | 3.810 | 3.820 | 353,330 | +0.02(+0.53%) |
Feb 23, 2018 | 3.760 | 3.840 | 3.690 | 3.800 | 832,716 | +0.09(+2.43%) |
Feb 22, 2018 | 3.700 | 3.750 | 3.670 | 3.710 | 212,578 | +0.00(+0.00%) |
Feb 21, 2018 | 3.790 | 3.830 | 3.620 | 3.710 | 1,361,925 | -0.05(-1.33%) |
Feb 20, 2018 | 3.790 | 3.830 | 3.700 | 3.760 | 423,518 | +0.03(+0.80%) |
Feb 16, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.03(+0.81%) | |
Feb 15, 2018 | 3.540 | 3.720 | 3.530 | 3.700 | 418,878 | +0.16(+4.52%) |
Feb 14, 2018 | 3.390 | 3.600 | 3.373 | 3.540 | 530,740 | +0.22(+6.63%) |
Feb 13, 2018 | 3.320 | 3.390 | 3.250 | 3.320 | 217,609 | +0.00(+0.00%) |
Feb 12, 2018 | 3.290 | 3.437 | 3.220 | 3.320 | 633,711 | +0.11(+3.43%) |
Feb 09, 2018 | 3.210 | 3.390 | 3.150 | 3.210 | 6,125,768 | +0.20(+6.64%) |
Feb 08, 2018 | 3.020 | 3.100 | 2.920 | 3.010 | 387,501 | -0.01(-0.33%) |
Feb 07, 2018 | 2.820 | 3.020 | 2.800 | 3.020 | 552,666 | +0.20(+7.09%) |
Feb 06, 2018 | 2.800 | 2.890 | 2.690 | 2.820 | 268,910 | -0.02(-0.70%) |
Feb 05, 2018 | 2.700 | 2.700 | 2.480 | 2.840 | 896,162 | +0.01(+0.35%) |
Feb 02, 2018 | 2.790 | 2.840 | 2.760 | 2.830 | 116,117 | +0.08(+2.91%) |
Feb 01, 2018 | 2.800 | 2.860 | 2.550 | 2.750 | 288,517 | -0.11(-3.85%) |
Jan 31, 2018 | 3.000 | 3.000 | 2.850 | 2.860 | 119,872 | -0.16(-5.30%) |
Jan 30, 2018 | 3.100 | 3.150 | 3.010 | 3.020 | 74,247 | -0.08(-2.58%) |
Jan 29, 2018 | 3.200 | 3.210 | 2.860 | 3.100 | 185,107 | -0.12(-3.73%) |
Jan 26, 2018 | 3.390 | 3.390 | 3.200 | 3.220 | 93,445 | -0.14(-4.17%) |
Jan 25, 2018 | 3.250 | 3.432 | 3.250 | 3.360 | 103,632 | +0.08(+2.44%) |
Jan 24, 2018 | 3.210 | 3.270 | 3.180 | 3.280 | 108,703 | +0.05(+1.55%) |
Jan 23, 2018 | 3.260 | 3.280 | 3.221 | 3.230 | 145,820 | -0.14(-4.15%) |
Jan 22, 2018 | 3.270 | 3.410 | 3.250 | 3.370 | 206,547 | -0.13(-3.71%) |
Jan 19, 2018 | 3.460 | 3.500 | 3.410 | 3.500 | 247,080 | +0.00(+0.00%) |
Jan 18, 2018 | 3.660 | 3.670 | 3.480 | 3.500 | 230,917 | +0.09(+2.64%) |
Jan 17, 2018 | 3.500 | 3.500 | 3.380 | 3.410 | 54,493 | -0.08(-2.29%) |
Jan 16, 2018 | 3.480 | 3.520 | 3.450 | 3.490 | 128,728 | +0.08(+2.35%) |
Jan 12, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.13(+3.96%) | |
Jan 11, 2018 | 3.030 | 3.300 | 3.030 | 3.280 | 378,212 | +0.23(+7.54%) |
Jan 10, 2018 | 3.080 | 3.050 | 144,781 | +0.04(+1.33%) | ||
Jan 09, 2018 | 3.020 | 3.060 | 2.940 | 3.010 | 296,557 | -0.05(-1.63%) |
Jan 08, 2018 | 2.840 | 3.120 | 2.835 | 3.060 | 609,792 | +0.30(+10.87%) |
Jan 05, 2018 | 2.720 | 2.800 | 2.720 | 2.760 | 138,020 | +0.01(+0.36%) |
Jan 04, 2018 | 2.720 | 2.750 | 2.670 | 2.750 | 62,674 | +0.03(+1.10%) |
Jan 03, 2018 | 2.690 | 2.740 | 2.670 | 2.720 | 23,740 | +0.02(+0.74%) |
Jan 02, 2018 | 2.670 | 2.760 | 2.660 | 2.700 | 96,006 | +0.02(+0.75%) |
Dec 29, 2017 | 2.680 | 2.680 | 2.680 | 0 | +0.01(+0.37%) | |
Dec 28, 2017 | 2.690 | 2.710 | 2.660 | 2.670 | 146,768 | -0.04(-1.48%) |
Dec 27, 2017 | 2.670 | 2.720 | 2.670 | 2.710 | 86,484 | +0.02(+0.74%) |
Dec 26, 2017 | 2.680 | 2.730 | 2.651 | 2.690 | 46,579 | -0.01(-0.37%) |
Dec 22, 2017 | 2.700 | 2.710 | 2.650 | 2.700 | 158,025 | -0.01(-0.37%) |
Dec 21, 2017 | 2.590 | 2.740 | 2.590 | 2.710 | 162,085 | +0.11(+4.23%) |
Dec 20, 2017 | 2.510 | 2.620 | 2.490 | 2.600 | 185,101 | +0.07(+2.77%) |
Dec 19, 2017 | 2.470 | 2.550 | 2.460 | 2.530 | 120,989 | +0.06(+2.43%) |
Dec 18, 2017 | 2.460 | 2.555 | 2.460 | 2.470 | 177,409 | -0.04(-1.59%) |
Dec 15, 2017 | 2.490 | 2.520 | 2.460 | 2.510 | 63,407 | +0.00(+0.00%) |
Dec 14, 2017 | 2.500 | 2.520 | 2.451 | 2.510 | 254,173 | -0.02(-0.79%) |
Dec 13, 2017 | 2.570 | 2.590 | 2.522 | 2.530 | 127,277 | -0.04(-1.56%) |
Dec 12, 2017 | 2.600 | 2.670 | 2.520 | 2.570 | 216,856 | -0.06(-2.28%) |
Dec 11, 2017 | 2.660 | 2.680 | 2.610 | 2.630 | 120,038 | -0.05(-1.87%) |
Dec 08, 2017 | 2.650 | 2.700 | 2.620 | 2.680 | 174,746 | +0.04(+1.52%) |
Dec 07, 2017 | 2.660 | 2.720 | 2.620 | 2.640 | 80,337 | -0.04(-1.49%) |
Dec 06, 2017 | 2.720 | 2.740 | 2.650 | 2.680 | 140,885 | -0.06(-2.19%) |
Dec 05, 2017 | 2.725 | 2.760 | 2.700 | 2.740 | 141,849 | +0.01(+0.37%) |
Dec 04, 2017 | 2.780 | 2.780 | 2.660 | 2.730 | 246,729 | -0.06(-2.15%) |