Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.101 | 3.101 | 3.101 | 0 | +0.01(+0.38%) | |
Mar 28, 2018 | 3.136 | 3.136 | 3.083 | 3.089 | 2,313,778 | -0.05(-1.61%) |
Mar 27, 2018 | 3.190 | 3.199 | 3.118 | 3.139 | 2,960,226 | -0.05(-1.58%) |
Mar 26, 2018 | 3.208 | 3.225 | 3.166 | 3.190 | 1,693,969 | +0.02(+0.56%) |
Mar 23, 2018 | 3.253 | 3.259 | 3.146 | 3.172 | 2,595,305 | -0.07(-2.14%) |
Mar 22, 2018 | 3.149 | 3.287 | 3.149 | 3.241 | 4,360,172 | +0.10(+3.13%) |
Mar 21, 2018 | 3.137 | 3.160 | 3.131 | 3.143 | 899,480 | +0.01(+0.18%) |
Mar 20, 2018 | 3.172 | 3.174 | 3.137 | 3.137 | 1,171,132 | -0.03(-0.91%) |
Mar 19, 2018 | 3.172 | 3.183 | 3.155 | 3.166 | 1,598,203 | +0.00(+0.00%) |
Mar 16, 2018 | 3.149 | 3.195 | 3.126 | 3.166 | 2,404,888 | +0.03(+1.11%) |
Mar 15, 2018 | 3.212 | 3.212 | 3.120 | 3.131 | 1,889,160 | -0.08(-2.34%) |
Mar 14, 2018 | 3.195 | 3.212 | 3.178 | 3.207 | 1,331,961 | +0.03(+0.91%) |
Mar 13, 2018 | 3.178 | 3.183 | 3.160 | 3.178 | 1,517,329 | +0.01(+0.18%) |
Mar 12, 2018 | 3.131 | 3.172 | 3.120 | 3.172 | 2,227,428 | +0.06(+1.86%) |
Mar 09, 2018 | 3.108 | 3.123 | 3.082 | 3.114 | 1,645,496 | +0.02(+0.56%) |
Mar 08, 2018 | 3.114 | 3.131 | 3.091 | 3.097 | 1,237,506 | +0.01(+0.19%) |
Mar 07, 2018 | 3.114 | 3.126 | 3.085 | 3.091 | 955,634 | -0.03(-1.11%) |
Mar 06, 2018 | 3.114 | 3.129 | 3.085 | 3.126 | 1,026,615 | +0.01(+0.19%) |
Mar 05, 2018 | 3.079 | 3.126 | 3.056 | 3.120 | 1,671,387 | +0.03(+1.12%) |
Mar 02, 2018 | 3.062 | 3.085 | 3.039 | 3.085 | 1,116,037 | +0.02(+0.57%) |
Mar 01, 2018 | 3.033 | 3.082 | 3.027 | 3.068 | 1,435,493 | +0.04(+1.34%) |
Feb 28, 2018 | 3.085 | 3.114 | 3.027 | 3.027 | 1,383,127 | -0.05(-1.50%) |
Feb 27, 2018 | 3.108 | 3.126 | 3.068 | 3.074 | 1,141,484 | -0.03(-1.12%) |
Feb 26, 2018 | 3.097 | 3.120 | 3.097 | 3.108 | 1,100,977 | +0.00(+0.00%) |
Feb 23, 2018 | 3.120 | 3.126 | 3.097 | 3.108 | 1,010,167 | +0.00(+0.00%) |
Feb 22, 2018 | 3.108 | 3.131 | 3.103 | 3.108 | 804,406 | +0.00(+0.00%) |
Feb 21, 2018 | 3.126 | 3.143 | 3.103 | 3.108 | 925,487 | -0.02(-0.55%) |
Feb 20, 2018 | 3.160 | 3.114 | 3.126 | 1,055,391 | -0.05(-1.64%) | |
Feb 16, 2018 | 3.178 | 3.178 | 3.178 | 0 | +0.05(+1.66%) | |
Feb 15, 2018 | 3.160 | 3.166 | 3.108 | 3.126 | 1,576,246 | -0.03(-0.92%) |
Feb 14, 2018 | 3.172 | 3.183 | 3.126 | 3.155 | 1,516,118 | -0.01(-0.36%) |
Feb 13, 2018 | 3.114 | 3.172 | 3.114 | 3.166 | 950,952 | +0.05(+1.67%) |
Feb 12, 2018 | 3.097 | 3.143 | 3.074 | 3.114 | 2,478,042 | +0.05(+1.70%) |
Feb 09, 2018 | 3.189 | 3.212 | 3.062 | 3.062 | 3,804,448 | -0.10(-3.28%) |
Feb 08, 2018 | 3.259 | 3.166 | 3.166 | 3,150,663 | +0.03(+1.11%) | |
Feb 07, 2018 | 3.207 | 3.207 | 3.120 | 3.131 | 2,078,953 | -0.01(-0.37%) |
Feb 06, 2018 | 3.091 | 3.172 | 3.074 | 3.143 | 2,522,346 | -0.01(-0.18%) |
Feb 05, 2018 | 3.264 | 3.276 | 3.091 | 3.149 | 2,971,377 | -0.13(-4.05%) |
Feb 02, 2018 | 3.334 | 3.351 | 3.282 | 3.282 | 1,690,348 | -0.08(-2.41%) |
Feb 01, 2018 | 3.322 | 3.363 | 3.311 | 3.363 | 1,185,443 | +0.04(+1.22%) |
Jan 31, 2018 | 3.305 | 3.350 | 3.293 | 3.322 | 2,278,378 | +0.02(+0.70%) |
Jan 30, 2018 | 3.299 | 3.339 | 3.293 | 3.299 | 1,932,849 | -0.03(-1.04%) |
Jan 29, 2018 | 3.351 | 3.357 | 3.322 | 3.334 | 1,243,873 | -0.02(-0.52%) |
Jan 26, 2018 | 3.357 | 3.357 | 3.334 | 3.351 | 1,133,705 | +0.00(+0.00%) |
Jan 25, 2018 | 3.363 | 3.363 | 3.334 | 3.351 | 1,532,031 | -0.01(-0.17%) |
Jan 24, 2018 | 3.351 | 3.368 | 3.345 | 3.357 | 952,242 | +0.01(+0.17%) |
Jan 23, 2018 | 3.351 | 3.363 | 3.340 | 3.351 | 914,752 | +0.01(+0.35%) |
Jan 22, 2018 | 3.339 | 3.351 | 3.334 | 3.339 | 1,371,770 | +0.00(+0.00%) |
Jan 19, 2018 | 3.316 | 3.348 | 3.305 | 3.339 | 1,199,840 | +0.02(+0.70%) |
Jan 18, 2018 | 3.334 | 3.339 | 3.299 | 3.316 | 1,126,180 | -0.02(-0.52%) |
Jan 17, 2018 | 3.322 | 3.342 | 3.299 | 3.334 | 1,304,486 | +0.01(+0.35%) |
Jan 16, 2018 | 3.374 | 3.380 | 3.305 | 3.322 | 1,389,543 | -0.03(-0.86%) |
Jan 12, 2018 | 3.351 | 3.351 | 3.351 | 0 | +0.02(+0.52%) | |
Jan 11, 2018 | 3.287 | 3.339 | 3.270 | 3.334 | 1,442,648 | +0.06(+1.76%) |
Jan 10, 2018 | 3.305 | 3.270 | 3.276 | 1,654,503 | -0.03(-0.87%) | |
Jan 09, 2018 | 3.322 | 3.339 | 3.299 | 3.305 | 1,412,411 | -0.02(-0.52%) |
Jan 08, 2018 | 3.311 | 3.334 | 3.311 | 3.322 | 2,310,501 | +0.01(+0.17%) |
Jan 05, 2018 | 3.322 | 3.328 | 3.305 | 3.316 | 2,068,285 | +0.01(+0.35%) |
Jan 04, 2018 | 3.311 | 3.334 | 3.299 | 3.305 | 1,628,323 | +0.01(+0.35%) |
Jan 03, 2018 | 3.316 | 3.337 | 3.282 | 3.293 | 2,014,623 | -0.02(-0.70%) |