Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.727 | 3.737 | 3.653 | 3.658 | 597,573 | -0.06(-1.56%) |
Feb 27, 2018 | 3.748 | 3.764 | 3.711 | 3.716 | 337,124 | -0.04(-0.98%) |
Feb 26, 2018 | 3.764 | 3.764 | 3.743 | 3.753 | 422,387 | -0.01(-0.28%) |
Feb 23, 2018 | 3.774 | 3.780 | 3.753 | 3.764 | 449,396 | -0.01(-0.28%) |
Feb 22, 2018 | 3.743 | 3.782 | 3.743 | 3.774 | 601,870 | +0.03(+0.70%) |
Feb 21, 2018 | 3.732 | 3.774 | 3.732 | 3.748 | 692,150 | +0.03(+0.71%) |
Feb 20, 2018 | 3.727 | 3.758 | 3.706 | 3.722 | 564,566 | -0.03(-0.70%) |
Feb 16, 2018 | 3.748 | 3.748 | 3.748 | 0 | +0.05(+1.42%) | |
Feb 15, 2018 | 3.701 | 3.716 | 3.685 | 3.695 | 415,208 | +0.01(+0.14%) |
Feb 14, 2018 | 3.716 | 3.743 | 3.685 | 3.690 | 562,503 | -0.04(-0.99%) |
Feb 13, 2018 | 3.701 | 3.738 | 3.690 | 3.727 | 701,828 | +0.05(+1.43%) |
Feb 12, 2018 | 3.643 | 3.695 | 3.616 | 3.674 | 898,450 | +0.04(+1.16%) |
Feb 09, 2018 | 3.706 | 3.711 | 3.611 | 3.632 | 1,906,189 | +0.07(+1.92%) |
Feb 08, 2018 | 3.537 | 3.706 | 3.537 | 3.564 | 1,185,709 | +0.06(+1.80%) |
Feb 07, 2018 | 3.422 | 3.437 | 3.422 | 3.501 | 1,042,967 | +0.10(+2.94%) |
Feb 06, 2018 | 3.332 | 3.437 | 3.316 | 3.401 | 1,035,071 | +0.00(+0.00%) |
Feb 05, 2018 | 3.511 | 3.522 | 3.311 | 3.401 | 1,144,098 | -0.13(-3.58%) |
Feb 02, 2018 | 3.553 | 3.579 | 3.527 | 3.527 | 693,224 | -0.06(-1.62%) |
Feb 01, 2018 | 3.532 | 3.590 | 3.522 | 3.585 | 338,069 | +0.04(+1.04%) |
Jan 31, 2018 | 3.569 | 3.579 | 3.524 | 3.548 | 631,605 | -0.02(-0.44%) |
Jan 30, 2018 | 3.611 | 3.611 | 3.559 | 3.564 | 533,589 | -0.06(-1.60%) |
Jan 29, 2018 | 3.627 | 3.637 | 3.611 | 3.622 | 435,678 | -0.02(-0.58%) |
Jan 26, 2018 | 3.653 | 3.653 | 3.614 | 3.643 | 416,489 | +0.00(+0.00%) |
Jan 25, 2018 | 3.637 | 3.653 | 3.622 | 3.643 | 512,210 | +0.01(+0.14%) |
Jan 24, 2018 | 3.648 | 3.653 | 3.627 | 3.637 | 440,991 | +0.00(+0.00%) |
Jan 23, 2018 | 3.616 | 3.643 | 3.606 | 3.637 | 407,087 | +0.01(+0.29%) |
Jan 22, 2018 | 3.627 | 3.645 | 3.606 | 3.627 | 456,527 | -0.01(-0.15%) |
Jan 19, 2018 | 3.616 | 3.632 | 3.616 | 3.632 | 433,214 | +0.01(+0.29%) |
Jan 18, 2018 | 3.632 | 3.658 | 3.622 | 3.622 | 372,934 | -0.02(-0.43%) |
Jan 17, 2018 | 3.643 | 3.664 | 3.622 | 3.637 | 406,772 | +0.00(+0.00%) |
Jan 16, 2018 | 3.701 | 3.716 | 3.637 | 3.637 | 501,934 | -0.06(-1.57%) |
Jan 12, 2018 | 3.695 | 3.695 | 3.695 | 0 | +0.03(+0.86%) | |
Jan 11, 2018 | 3.601 | 3.674 | 3.595 | 3.664 | 640,569 | +0.06(+1.61%) |
Jan 10, 2018 | 3.595 | 3.606 | 874,958 | -0.04(-1.15%) | ||
Jan 09, 2018 | 3.674 | 3.690 | 3.637 | 3.648 | 991,519 | -0.04(-1.14%) |
Jan 08, 2018 | 3.679 | 3.695 | 3.648 | 3.690 | 787,757 | +0.01(+0.14%) |
Jan 05, 2018 | 3.637 | 3.695 | 3.622 | 3.685 | 896,715 | +0.05(+1.45%) |
Jan 04, 2018 | 3.643 | 3.669 | 3.627 | 3.632 | 654,126 | -0.02(-0.43%) |
Jan 03, 2018 | 3.695 | 3.700 | 3.632 | 3.648 | 698,138 | -0.04(-1.00%) |
Jan 02, 2018 | 3.637 | 3.685 | 3.637 | 3.685 | 779,182 | +0.05(+1.30%) |
Dec 29, 2017 | 3.637 | 3.637 | 3.637 | 0 | -0.04(-1.00%) | |
Dec 28, 2017 | 3.643 | 3.706 | 3.637 | 3.674 | 945,758 | +0.02(+0.58%) |
Dec 27, 2017 | 3.674 | 3.674 | 3.627 | 3.653 | 797,256 | -0.02(-0.57%) |
Dec 26, 2017 | 3.669 | 3.690 | 3.627 | 3.674 | 749,389 | +0.00(+0.00%) |
Dec 22, 2017 | 3.674 | 3.716 | 3.653 | 3.674 | 958,471 | -0.01(-0.14%) |
Dec 21, 2017 | 3.695 | 3.710 | 3.654 | 3.679 | 1,108,240 | -0.01(-0.28%) |
Dec 20, 2017 | 3.700 | 3.708 | 3.654 | 3.690 | 1,071,863 | -0.01(-0.14%) |
Dec 19, 2017 | 3.669 | 3.726 | 3.664 | 3.695 | 1,565,350 | +0.03(+0.84%) |
Dec 18, 2017 | 3.644 | 3.700 | 3.633 | 3.664 | 1,324,815 | +0.05(+1.42%) |
Dec 15, 2017 | 3.659 | 3.685 | 3.603 | 3.613 | 6,708,276 | -0.05(-1.40%) |
Dec 14, 2017 | 3.674 | 3.687 | 3.659 | 3.664 | 879,700 | -0.02(-0.56%) |
Dec 13, 2017 | 3.659 | 3.700 | 3.654 | 3.685 | 873,696 | +0.01(+0.28%) |
Dec 12, 2017 | 3.679 | 3.685 | 3.654 | 3.674 | 992,705 | -0.01(-0.28%) |
Dec 11, 2017 | 3.685 | 3.698 | 3.649 | 3.685 | 900,266 | -0.01(-0.28%) |
Dec 08, 2017 | 3.705 | 3.731 | 3.674 | 3.695 | 708,503 | +0.01(+0.14%) |
Dec 07, 2017 | 3.736 | 3.756 | 3.679 | 3.690 | 808,748 | -0.06(-1.51%) |
Dec 06, 2017 | 3.787 | 3.787 | 3.674 | 3.746 | 1,400,225 | +0.09(+2.38%) |
Dec 05, 2017 | 3.685 | 3.685 | 3.608 | 3.659 | 1,084,348 | -0.02(-0.56%) |
Dec 04, 2017 | 3.705 | 3.721 | 3.618 | 3.679 | 1,354,159 | -0.01(-0.14%) |