Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.620 | 3.620 | 3.620 | 0 | +0.16(+4.62%) | |
Mar 28, 2018 | 3.710 | 3.710 | 3.350 | 3.460 | 79,901 | -0.20(-5.46%) |
Mar 27, 2018 | 3.870 | 3.950 | 3.620 | 3.660 | 114,210 | -0.25(-6.39%) |
Mar 26, 2018 | 3.950 | 4.040 | 3.880 | 3.910 | 61,632 | +0.02(+0.51%) |
Mar 23, 2018 | 3.920 | 4.090 | 3.890 | 3.890 | 58,817 | -0.03(-0.77%) |
Mar 22, 2018 | 3.950 | 4.170 | 3.800 | 3.920 | 166,418 | -0.07(-1.75%) |
Mar 21, 2018 | 3.860 | 4.000 | 3.820 | 3.990 | 104,591 | +0.11(+2.84%) |
Mar 20, 2018 | 3.810 | 3.910 | 3.720 | 3.880 | 118,300 | +0.07(+1.84%) |
Mar 19, 2018 | 3.870 | 3.970 | 3.740 | 3.810 | 87,230 | -0.02(-0.52%) |
Mar 16, 2018 | 3.810 | 4.030 | 3.760 | 3.830 | 395,095 | +0.01(+0.26%) |
Mar 15, 2018 | 3.860 | 3.860 | 3.710 | 3.820 | 178,829 | +0.03(+0.79%) |
Mar 14, 2018 | 3.890 | 3.890 | 3.820 | 3.790 | 106,621 | -0.05(-1.30%) |
Mar 13, 2018 | 3.800 | 3.840 | 3.640 | 3.840 | 261,527 | +0.10(+2.67%) |
Mar 12, 2018 | 3.850 | 3.850 | 3.620 | 3.740 | 67,202 | -0.06(-1.58%) |
Mar 09, 2018 | 3.790 | 3.830 | 3.510 | 3.800 | 493,485 | +0.04(+1.06%) |
Mar 08, 2018 | 3.500 | 3.850 | 3.390 | 3.760 | 586,671 | +0.30(+8.67%) |
Mar 07, 2018 | 3.040 | 3.470 | 3.040 | 3.460 | 247,663 | +0.36(+11.61%) |
Mar 06, 2018 | 3.110 | 3.180 | 3.010 | 3.100 | 82,066 | -0.02(-0.64%) |
Mar 05, 2018 | 3.250 | 3.320 | 3.100 | 3.120 | 106,969 | -0.13(-4.00%) |
Mar 02, 2018 | 3.100 | 3.380 | 3.080 | 3.250 | 71,891 | +0.10(+3.17%) |
Mar 01, 2018 | 3.060 | 3.310 | 2.990 | 3.150 | 103,452 | +0.04(+1.29%) |
Feb 28, 2018 | 3.270 | 3.380 | 3.000 | 3.110 | 171,698 | -0.22(-6.61%) |
Feb 27, 2018 | 3.510 | 3.620 | 3.260 | 3.330 | 99,661 | -0.19(-5.40%) |
Feb 26, 2018 | 3.410 | 3.610 | 3.410 | 3.520 | 69,739 | +0.03(+0.86%) |
Feb 23, 2018 | 3.490 | 3.650 | 3.430 | 3.490 | 111,057 | -0.01(-0.29%) |
Feb 22, 2018 | 3.600 | 3.620 | 3.310 | 3.500 | 207,319 | -0.13(-3.58%) |
Feb 21, 2018 | 3.780 | 3.840 | 3.570 | 3.630 | 84,999 | -0.13(-3.46%) |
Feb 20, 2018 | 3.780 | 3.880 | 3.710 | 3.760 | 113,710 | -0.09(-2.34%) |
Feb 16, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.08(+2.12%) | |
Feb 15, 2018 | 3.760 | 4.040 | 3.750 | 3.770 | 304,768 | -0.36(-8.72%) |
Feb 14, 2018 | 4.080 | 4.250 | 4.020 | 4.130 | 144,677 | +0.05(+1.23%) |
Feb 13, 2018 | 4.170 | 4.250 | 3.940 | 4.080 | 300,026 | -0.19(-4.45%) |
Feb 12, 2018 | 3.880 | 4.300 | 3.700 | 4.270 | 547,170 | +0.51(+13.56%) |
Feb 09, 2018 | 3.780 | 3.830 | 3.510 | 3.760 | 244,857 | -0.01(-0.27%) |
Feb 08, 2018 | 3.950 | 3.740 | 3.770 | 259,524 | -0.05(-1.31%) | |
Feb 07, 2018 | 3.680 | 3.750 | 3.680 | 3.820 | 111,189 | +0.12(+3.24%) |
Feb 06, 2018 | 3.500 | 3.830 | 3.420 | 3.700 | 465,237 | -0.12(-3.14%) |
Feb 05, 2018 | 3.820 | 3.860 | 3.700 | 3.820 | 317,735 | -0.13(-3.29%) |
Feb 02, 2018 | 3.960 | 4.010 | 3.660 | 3.950 | 432,059 | -0.10(-2.47%) |
Feb 01, 2018 | 4.350 | 3.990 | 4.050 | 257,212 | -0.10(-2.41%) | |
Jan 31, 2018 | 3.950 | 4.210 | 3.900 | 4.150 | 241,688 | +0.19(+4.80%) |
Jan 30, 2018 | 4.060 | 4.060 | 3.850 | 3.960 | 363,659 | -0.15(-3.65%) |
Jan 29, 2018 | 4.250 | 4.410 | 4.010 | 4.110 | 342,743 | -0.11(-2.61%) |
Jan 26, 2018 | 4.060 | 4.290 | 4.050 | 4.220 | 230,012 | +0.09(+2.18%) |
Jan 25, 2018 | 4.160 | 4.300 | 4.010 | 4.130 | 369,727 | -0.03(-0.72%) |
Jan 24, 2018 | 4.400 | 4.400 | 4.070 | 4.160 | 410,767 | -0.17(-3.93%) |
Jan 23, 2018 | 4.040 | 4.380 | 4.020 | 4.330 | 590,033 | +0.35(+8.79%) |
Jan 22, 2018 | 3.900 | 4.040 | 3.680 | 3.980 | 306,484 | +0.18(+4.74%) |
Jan 19, 2018 | 3.630 | 3.900 | 3.630 | 3.800 | 184,846 | +0.19(+5.26%) |
Jan 18, 2018 | 3.770 | 3.810 | 3.560 | 3.610 | 184,033 | -0.17(-4.50%) |
Jan 17, 2018 | 3.870 | 3.910 | 3.600 | 3.780 | 210,970 | -0.05(-1.31%) |
Jan 16, 2018 | 3.750 | 3.990 | 3.720 | 3.830 | 191,251 | +0.08(+2.13%) |
Jan 15, 2018 | 3.700 | 3.820 | 3.560 | 3.750 | 111,123 | -0.07(-1.83%) |
Jan 12, 2018 | 3.910 | 4.000 | 3.760 | 3.820 | 361,146 | -0.28(-6.83%) |
Jan 11, 2018 | 3.800 | 4.120 | 3.780 | 4.100 | 696,204 | +0.33(+8.75%) |
Jan 10, 2018 | 3.500 | 3.800 | 3.390 | 3.770 | 252,923 | +0.30(+8.65%) |
Jan 09, 2018 | 3.370 | 3.590 | 3.120 | 3.470 | 319,243 | -0.01(-0.29%) |
Jan 08, 2018 | 3.620 | 3.670 | 3.350 | 3.480 | 459,648 | -0.23(-6.20%) |
Jan 05, 2018 | 3.840 | 3.840 | 3.570 | 3.710 | 247,152 | -0.16(-4.13%) |
Jan 04, 2018 | 3.700 | 3.880 | 3.460 | 3.870 | 794,265 | +0.47(+13.82%) |
Jan 03, 2018 | 2.970 | 3.400 | 2.840 | 3.400 | 508,929 | +0.42(+14.09%) |