Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.285 | 3.725 | 3.285 | 3.607 | 2,419,295 | +0.12(+3.36%) |
Feb 27, 2018 | 3.666 | 3.813 | 3.461 | 3.490 | 2,081,076 | -0.21(-5.56%) |
Feb 26, 2018 | 3.725 | 3.783 | 3.607 | 3.695 | 1,124,109 | -0.03(-0.79%) |
Feb 23, 2018 | 3.549 | 3.783 | 3.549 | 3.725 | 1,873,387 | +0.21(+5.83%) |
Feb 22, 2018 | 3.520 | 3.637 | 3.461 | 3.520 | 1,085,352 | +0.04(+1.27%) |
Feb 21, 2018 | 3.461 | 3.607 | 3.446 | 3.476 | 1,103,965 | +0.01(+0.42%) |
Feb 20, 2018 | 3.607 | 3.637 | 3.417 | 3.461 | 1,505,882 | -0.18(-4.84%) |
Feb 16, 2018 | 3.637 | 3.637 | 3.637 | 0 | +0.15(+4.20%) | |
Feb 15, 2018 | 3.373 | 3.549 | 3.285 | 3.490 | 1,395,637 | +0.15(+4.39%) |
Feb 14, 2018 | 3.138 | 3.402 | 3.080 | 3.344 | 1,753,537 | +0.21(+6.54%) |
Feb 13, 2018 | 3.197 | 3.256 | 3.138 | 3.138 | 1,037,777 | -0.09(-2.73%) |
Feb 12, 2018 | 3.256 | 3.285 | 3.080 | 3.226 | 1,448,891 | +0.00(+0.00%) |
Feb 09, 2018 | 3.314 | 3.399 | 3.109 | 3.226 | 1,538,404 | -0.09(-2.65%) |
Feb 08, 2018 | 3.402 | 3.050 | 3.314 | 2,351,901 | +0.26(+8.65%) | |
Feb 07, 2018 | 3.197 | 3.197 | 3.050 | 3.050 | 3,530,891 | -0.15(-4.59%) |
Feb 06, 2018 | 3.063 | 3.212 | 2.962 | 3.197 | 2,387,992 | +0.13(+4.31%) |
Feb 05, 2018 | 3.197 | 3.226 | 3.021 | 3.065 | 2,185,591 | -0.16(-5.00%) |
Feb 02, 2018 | 3.344 | 3.373 | 3.241 | 3.226 | 1,922,345 | -0.15(-4.35%) |
Feb 01, 2018 | 3.314 | 3.402 | 3.241 | 3.373 | 1,476,786 | +0.06(+1.77%) |
Jan 31, 2018 | 3.344 | 3.432 | 3.314 | 3.314 | 1,268,819 | +0.00(+0.00%) |
Jan 30, 2018 | 3.520 | 3.549 | 3.285 | 3.314 | 3,894,107 | -0.23(-6.61%) |
Jan 29, 2018 | 3.637 | 3.663 | 3.520 | 3.549 | 1,469,057 | -0.09(-2.42%) |
Jan 26, 2018 | 3.578 | 3.695 | 3.520 | 3.637 | 1,953,988 | +0.06(+1.64%) |
Jan 25, 2018 | 3.607 | 3.651 | 3.549 | 3.578 | 1,702,704 | -0.03(-0.81%) |
Jan 24, 2018 | 3.637 | 3.693 | 3.578 | 3.607 | 1,817,218 | +0.00(+0.00%) |
Jan 23, 2018 | 3.637 | 3.637 | 3.549 | 3.607 | 2,099,856 | -0.03(-0.81%) |
Jan 22, 2018 | 3.637 | 3.666 | 3.549 | 3.637 | 1,352,991 | +0.06(+1.64%) |
Jan 19, 2018 | 3.578 | 3.637 | 3.555 | 3.578 | 2,547,508 | -0.03(-0.81%) |
Jan 18, 2018 | 3.725 | 3.725 | 3.578 | 3.607 | 1,911,431 | -0.12(-3.15%) |
Jan 17, 2018 | 3.725 | 3.813 | 3.666 | 3.725 | 3,779,082 | +0.00(+0.00%) |
Jan 16, 2018 | 3.578 | 3.798 | 3.578 | 3.725 | 3,783,477 | +0.16(+4.53%) |
Jan 12, 2018 | 3.563 | 3.563 | 3.563 | 0 | +0.01(+0.41%) | |
Jan 11, 2018 | 3.695 | 3.754 | 3.534 | 3.549 | 4,678,104 | -0.16(-4.35%) |
Jan 10, 2018 | 3.695 | 3.710 | 3,308,932 | -0.18(-4.53%) | ||
Jan 09, 2018 | 3.959 | 4.047 | 3.813 | 3.886 | 8,116,945 | -0.72(-15.61%) |
Jan 08, 2018 | 4.458 | 4.663 | 4.429 | 4.605 | 3,717,834 | +0.15(+3.29%) |
Jan 05, 2018 | 4.282 | 4.517 | 4.282 | 4.458 | 2,740,060 | +0.21(+4.83%) |
Jan 04, 2018 | 4.311 | 4.367 | 4.150 | 4.253 | 2,343,130 | -0.06(-1.36%) |
Jan 03, 2018 | 4.311 | 4.370 | 4.194 | 4.311 | 2,148,718 | +0.06(+1.38%) |
Jan 02, 2018 | 4.487 | 4.546 | 4.176 | 4.253 | 2,701,585 | -0.21(-4.61%) |
Dec 29, 2017 | 4.458 | 4.458 | 4.458 | 0 | -0.12(-2.56%) | |
Dec 28, 2017 | 4.810 | 4.810 | 4.546 | 4.575 | 1,083,392 | -0.21(-4.29%) |
Dec 27, 2017 | 4.751 | 4.839 | 4.546 | 4.781 | 2,547,723 | +0.06(+1.24%) |
Dec 26, 2017 | 4.517 | 4.781 | 4.458 | 4.722 | 2,242,597 | +0.23(+5.23%) |
Dec 22, 2017 | 4.458 | 4.517 | 4.399 | 4.487 | 885,309 | -0.01(-0.33%) |
Dec 21, 2017 | 4.429 | 4.546 | 4.341 | 4.502 | 1,038,674 | +0.10(+2.33%) |
Dec 20, 2017 | 4.575 | 4.605 | 4.370 | 4.399 | 1,199,387 | -0.18(-3.85%) |
Dec 19, 2017 | 4.575 | 4.605 | 4.429 | 4.575 | 1,934,572 | -0.03(-0.64%) |
Dec 18, 2017 | 4.605 | 4.690 | 4.429 | 4.605 | 2,370,022 | +0.12(+2.61%) |
Dec 15, 2017 | 4.341 | 4.517 | 4.282 | 4.487 | 3,761,467 | +0.15(+3.38%) |
Dec 14, 2017 | 4.370 | 4.399 | 4.253 | 4.341 | 1,669,955 | +0.00(+0.00%) |
Dec 13, 2017 | 4.341 | 4.426 | 4.226 | 4.341 | 1,447,518 | +0.00(+0.00%) |
Dec 12, 2017 | 4.311 | 4.429 | 4.311 | 4.341 | 921,466 | +0.03(+0.68%) |
Dec 11, 2017 | 4.370 | 4.458 | 4.253 | 4.311 | 1,234,241 | +0.00(+0.00%) |
Dec 08, 2017 | 4.282 | 4.414 | 4.223 | 4.311 | 811,018 | +0.03(+0.68%) |
Dec 07, 2017 | 4.370 | 4.419 | 4.253 | 4.282 | 732,733 | -0.06(-1.35%) |
Dec 06, 2017 | 4.370 | 4.458 | 4.253 | 4.341 | 907,076 | -0.03(-0.67%) |
Dec 05, 2017 | 4.546 | 4.575 | 4.311 | 4.370 | 1,683,733 | -0.15(-3.25%) |
Dec 04, 2017 | 4.458 | 4.602 | 4.311 | 4.517 | 2,854,139 | +0.34(+8.07%) |