Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.358 | 3.393 | 3.208 | 3.217 | 1,019,707 | -0.13(-3.94%) |
Feb 27, 2018 | 3.428 | 3.446 | 3.305 | 3.349 | 576,014 | -0.08(-2.31%) |
Feb 26, 2018 | 3.358 | 3.454 | 3.358 | 3.428 | 642,770 | +0.08(+2.36%) |
Feb 23, 2018 | 3.314 | 3.371 | 3.303 | 3.349 | 544,121 | +0.05(+1.60%) |
Feb 22, 2018 | 3.296 | 349,636 | +0.06(+1.90%) | |||
Feb 21, 2018 | 3.173 | 3.322 | 3.173 | 3.235 | 437,784 | +0.05(+1.66%) |
Feb 20, 2018 | 3.085 | 3.322 | 3.085 | 3.182 | 819,715 | +0.04(+1.40%) |
Feb 16, 2018 | 3.138 | 3.138 | 3.138 | 0 | -0.07(-2.19%) | |
Feb 15, 2018 | 3.112 | 3.252 | 3.032 | 3.208 | 1,137,904 | +0.18(+5.80%) |
Feb 14, 2018 | 2.892 | 3.041 | 2.892 | 3.032 | 360,333 | +0.16(+5.50%) |
Feb 13, 2018 | 2.901 | 2.936 | 2.848 | 2.874 | 202,662 | -0.07(-2.39%) |
Feb 12, 2018 | 2.804 | 2.971 | 2.742 | 2.945 | 481,937 | +0.11(+4.04%) |
Feb 09, 2018 | 2.769 | 2.883 | 2.707 | 2.830 | 529,553 | +0.09(+3.21%) |
Feb 08, 2018 | 2.918 | 2.945 | 2.742 | 2.742 | 410,450 | -0.17(-5.74%) |
Feb 07, 2018 | 2.857 | 2.980 | 2.821 | 2.909 | 394,486 | +0.04(+1.22%) |
Feb 06, 2018 | 2.637 | 2.927 | 2.637 | 2.874 | 909,067 | +0.17(+6.17%) |
Feb 05, 2018 | 2.690 | 2.800 | 2.690 | 2.707 | 624,463 | -0.08(-2.84%) |
Feb 02, 2018 | 2.945 | 2.945 | 2.778 | 2.786 | 553,490 | -0.19(-6.49%) |
Feb 01, 2018 | 3.015 | 3.068 | 2.945 | 2.980 | 232,780 | -0.04(-1.17%) |
Jan 31, 2018 | 3.112 | 3.112 | 2.936 | 3.015 | 339,109 | -0.09(-2.83%) |
Jan 30, 2018 | 3.129 | 3.155 | 3.085 | 3.103 | 284,212 | -0.08(-2.49%) |
Jan 29, 2018 | 3.208 | 3.226 | 3.147 | 3.182 | 185,708 | -0.03(-0.82%) |
Jan 26, 2018 | 3.226 | 3.322 | 3.191 | 3.208 | 275,673 | +0.00(+0.00%) |
Jan 25, 2018 | 3.331 | 3.331 | 3.138 | 3.208 | 380,760 | -0.10(-2.93%) |
Jan 24, 2018 | 3.340 | 3.358 | 3.261 | 3.305 | 440,374 | -0.04(-1.05%) |
Jan 23, 2018 | 3.358 | 3.375 | 3.287 | 3.340 | 932,937 | +0.07(+2.15%) |
Jan 22, 2018 | 3.191 | 3.296 | 3.173 | 3.270 | 419,122 | +0.11(+3.62%) |
Jan 19, 2018 | 3.199 | 3.208 | 3.024 | 3.155 | 641,259 | -0.01(-0.28%) |
Jan 18, 2018 | 3.112 | 3.219 | 3.050 | 3.164 | 412,064 | +0.02(+0.56%) |
Jan 17, 2018 | 3.068 | 3.164 | 2.971 | 3.147 | 397,590 | +0.09(+2.87%) |
Jan 16, 2018 | 3.164 | 3.336 | 3.027 | 3.059 | 686,243 | -0.11(-3.33%) |
Jan 12, 2018 | 3.164 | 3.164 | 3.164 | 0 | +0.08(+2.56%) | |
Jan 11, 2018 | 3.164 | 3.217 | 3.068 | 3.085 | 625,653 | -0.04(-1.40%) |
Jan 10, 2018 | 3.138 | 3.178 | 3.112 | 3.129 | 320,870 | +0.00(+0.00%) |
Jan 09, 2018 | 3.129 | 3.168 | 3.068 | 3.129 | 456,880 | +0.02(+0.56%) |
Jan 08, 2018 | 3.208 | 3.235 | 3.103 | 3.112 | 370,419 | -0.07(-2.21%) |
Jan 05, 2018 | 3.147 | 3.182 | 3.041 | 3.182 | 778,846 | +0.07(+2.26%) |
Jan 04, 2018 | 3.059 | 3.138 | 3.006 | 3.112 | 906,636 | +0.15(+5.04%) |
Jan 03, 2018 | 2.857 | 2.997 | 2.830 | 2.962 | 679,677 | +0.07(+2.43%) |
Jan 02, 2018 | 2.865 | 2.874 | 2.813 | 2.892 | 264,769 | +0.05(+1.86%) |
Dec 29, 2017 | 2.839 | 2.839 | 2.839 | 0 | +0.04(+1.57%) | |
Dec 28, 2017 | 2.830 | 2.839 | 2.778 | 2.795 | 322,660 | -0.02(-0.63%) |
Dec 27, 2017 | 2.769 | 2.901 | 2.725 | 2.813 | 267,703 | +0.03(+0.95%) |
Dec 26, 2017 | 2.830 | 2.857 | 2.760 | 2.786 | 259,376 | -0.04(-1.25%) |
Dec 22, 2017 | 2.857 | 2.874 | 2.808 | 2.821 | 201,195 | -0.04(-1.23%) |
Dec 21, 2017 | 2.813 | 2.905 | 2.804 | 2.857 | 293,214 | +0.04(+1.56%) |
Dec 20, 2017 | 2.883 | 2.945 | 2.804 | 2.813 | 383,614 | -0.10(-3.32%) |
Dec 19, 2017 | 2.901 | 2.993 | 2.874 | 2.909 | 463,999 | +0.02(+0.61%) |
Dec 18, 2017 | 2.813 | 2.997 | 2.813 | 2.892 | 634,694 | +0.08(+2.81%) |
Dec 15, 2017 | 2.769 | 2.892 | 2.769 | 2.813 | 701,316 | +0.04(+1.59%) |
Dec 14, 2017 | 2.760 | 2.892 | 2.725 | 2.769 | 348,020 | -0.01(-0.32%) |
Dec 13, 2017 | 2.901 | 2.909 | 2.742 | 2.778 | 796,697 | -0.14(-4.82%) |
Dec 12, 2017 | 2.953 | 3.076 | 2.901 | 2.918 | 472,099 | -0.05(-1.78%) |
Dec 11, 2017 | 2.769 | 2.988 | 2.751 | 2.971 | 615,826 | +0.20(+7.30%) |
Dec 08, 2017 | 2.716 | 2.800 | 2.707 | 2.769 | 290,364 | +0.00(+0.00%) |
Dec 07, 2017 | 2.663 | 2.791 | 2.603 | 258,399 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.725 | 2.742 | 2.637 | 2.663 | 388,396 | -0.05(-1.94%) |
Dec 05, 2017 | 2.857 | 2.918 | 2.690 | 2.716 | 642,523 | -0.21(-7.21%) |
Dec 04, 2017 | 2.839 | 2.988 | 2.795 | 2.927 | 451,196 | +0.07(+2.46%) |