Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.023 | 4.023 | 4.023 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.910 | 3.972 | 3.870 | 3.966 | 38,804 | +0.10(+2.50%) |
Mar 27, 2018 | 3.886 | 4.039 | 3.854 | 3.870 | 66,020 | -0.08(-2.04%) |
Mar 26, 2018 | 3.870 | 4.007 | 3.829 | 3.950 | 47,046 | +0.13(+3.38%) |
Mar 23, 2018 | 3.862 | 3.886 | 3.805 | 3.821 | 48,307 | -0.01(-0.21%) |
Mar 22, 2018 | 3.813 | 3.966 | 3.773 | 3.829 | 28,118 | -0.02(-0.42%) |
Mar 21, 2018 | 3.741 | 3.902 | 3.741 | 3.845 | 42,599 | +0.10(+2.58%) |
Mar 20, 2018 | 3.837 | 3.878 | 3.733 | 3.749 | 55,123 | -0.07(-1.90%) |
Mar 19, 2018 | 3.966 | 3.999 | 3.781 | 3.821 | 72,392 | -0.14(-3.46%) |
Mar 16, 2018 | 3.918 | 4.023 | 3.805 | 3.958 | 74,817 | +0.04(+0.93%) |
Mar 15, 2018 | 3.962 | 4.032 | 3.922 | 3.922 | 35,028 | +0.00(+0.00%) |
Mar 14, 2018 | 3.994 | 3.994 | 3.867 | 3.922 | 40,443 | -0.05(-1.20%) |
Mar 13, 2018 | 4.065 | 4.200 | 3.946 | 3.970 | 98,278 | -0.02(-0.60%) |
Mar 12, 2018 | 4.025 | 4.041 | 3.930 | 3.994 | 38,284 | +0.02(+0.60%) |
Mar 09, 2018 | 3.874 | 4.032 | 3.851 | 3.970 | 76,703 | +0.11(+2.88%) |
Mar 08, 2018 | 3.763 | 4.105 | 3.684 | 3.859 | 199,764 | +0.13(+3.40%) |
Mar 07, 2018 | 3.763 | 3.732 | 33,317 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.612 | 3.708 | 3.509 | 3.660 | 48,086 | +0.04(+1.10%) |
Mar 05, 2018 | 3.573 | 3.652 | 3.573 | 3.620 | 18,099 | +0.05(+1.33%) |
Mar 02, 2018 | 3.549 | 3.605 | 3.518 | 3.573 | 47,465 | +0.05(+1.35%) |
Mar 01, 2018 | 3.525 | 3.660 | 3.517 | 3.525 | 62,431 | -0.01(-0.22%) |
Feb 28, 2018 | 3.612 | 3.771 | 3.533 | 3.533 | 53,047 | -0.09(-2.41%) |
Feb 27, 2018 | 3.612 | 3.674 | 3.569 | 3.620 | 45,760 | +0.02(+0.66%) |
Feb 26, 2018 | 3.692 | 3.724 | 3.565 | 3.597 | 51,366 | -0.03(-0.88%) |
Feb 23, 2018 | 3.668 | 3.707 | 3.597 | 3.628 | 22,640 | -0.02(-0.44%) |
Feb 22, 2018 | 3.620 | 3.763 | 3.605 | 3.644 | 70,632 | +0.06(+1.55%) |
Feb 21, 2018 | 3.533 | 3.721 | 3.533 | 3.589 | 76,810 | +0.08(+2.26%) |
Feb 20, 2018 | 3.509 | 3.605 | 3.501 | 3.509 | 31,320 | +0.00(+0.00%) |
Feb 16, 2018 | 3.509 | 3.509 | 3.509 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.493 | 3.493 | 3.343 | 3.430 | 167,956 | -0.02(-0.46%) |
Feb 14, 2018 | 3.485 | 3.509 | 3.374 | 3.446 | 130,253 | -0.02(-0.69%) |
Feb 13, 2018 | 3.477 | 3.533 | 3.406 | 3.470 | 108,567 | +0.01(+0.23%) |
Feb 12, 2018 | 3.390 | 3.573 | 3.358 | 3.462 | 68,517 | +0.08(+2.35%) |
Feb 09, 2018 | 3.319 | 3.436 | 3.255 | 3.382 | 51,250 | +0.08(+2.40%) |
Feb 08, 2018 | 3.406 | 3.509 | 3.303 | 3.303 | 38,895 | -0.11(-3.26%) |
Feb 07, 2018 | 3.319 | 3.573 | 3.271 | 3.414 | 79,924 | +0.09(+2.63%) |
Feb 06, 2018 | 3.247 | 3.398 | 3.247 | 3.327 | 108,287 | -0.01(-0.24%) |
Feb 05, 2018 | 3.319 | 3.454 | 3.303 | 3.335 | 124,412 | +0.02(+0.48%) |
Feb 02, 2018 | 3.398 | 3.438 | 3.303 | 3.319 | 184,843 | -0.10(-3.02%) |
Feb 01, 2018 | 3.414 | 3.549 | 3.398 | 3.422 | 127,458 | -0.05(-1.37%) |
Jan 31, 2018 | 3.454 | 3.493 | 3.398 | 3.470 | 145,890 | +0.00(+0.00%) |
Jan 30, 2018 | 3.509 | 3.557 | 3.398 | 3.470 | 163,972 | -0.04(-1.13%) |
Jan 29, 2018 | 3.477 | 3.565 | 3.415 | 3.509 | 41,651 | +0.00(+0.00%) |
Jan 26, 2018 | 3.549 | 3.549 | 3.470 | 3.509 | 35,571 | +0.01(+0.23%) |
Jan 25, 2018 | 3.470 | 3.628 | 3.414 | 3.501 | 190,436 | +0.03(+0.92%) |
Jan 24, 2018 | 3.660 | 3.660 | 3.454 | 3.470 | 134,543 | -0.16(-4.38%) |
Jan 23, 2018 | 3.732 | 3.771 | 3.581 | 3.628 | 94,859 | -0.13(-3.59%) |
Jan 22, 2018 | 3.803 | 3.827 | 3.708 | 3.763 | 43,805 | -0.02(-0.42%) |
Jan 19, 2018 | 3.501 | 3.787 | 3.493 | 3.779 | 128,590 | +0.25(+6.97%) |
Jan 18, 2018 | 3.565 | 3.597 | 3.430 | 3.533 | 99,458 | -0.03(-0.89%) |
Jan 17, 2018 | 3.525 | 3.628 | 3.523 | 3.565 | 69,865 | +0.05(+1.35%) |
Jan 16, 2018 | 3.644 | 3.668 | 3.442 | 3.517 | 89,059 | -0.13(-3.70%) |
Jan 12, 2018 | 3.652 | 3.652 | 3.652 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.477 | 3.716 | 3.477 | 3.628 | 133,837 | +0.14(+4.10%) |
Jan 10, 2018 | 3.493 | 3.517 | 3.414 | 3.485 | 47,528 | -0.02(-0.45%) |
Jan 09, 2018 | 3.517 | 3.565 | 3.461 | 3.501 | 73,060 | -0.02(-0.45%) |
Jan 08, 2018 | 3.581 | 3.581 | 3.414 | 3.517 | 95,179 | -0.08(-2.21%) |
Jan 05, 2018 | 3.589 | 3.724 | 3.533 | 3.597 | 81,146 | +0.00(+0.00%) |
Jan 04, 2018 | 3.533 | 3.636 | 3.462 | 3.597 | 112,839 | +0.07(+2.03%) |
Jan 03, 2018 | 3.644 | 3.644 | 3.470 | 3.525 | 105,283 | -0.15(-4.10%) |