Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 3.316 | 3.316 | 3.270 | 3.316 | 1,933,396 | +0.05(+1.41%) |
Dec 29, 2017 | 3.270 | 3.270 | 3.270 | 0 | -0.02(-0.70%) | |
Dec 28, 2017 | 3.259 | 3.316 | 3.256 | 3.293 | 3,120,800 | +0.03(+0.89%) |
Dec 27, 2017 | 3.276 | 3.282 | 3.235 | 3.264 | 4,253,109 | -0.01(-0.18%) |
Dec 26, 2017 | 3.293 | 3.311 | 3.270 | 3.270 | 2,066,886 | -0.03(-1.05%) |
Dec 22, 2017 | 3.328 | 3.339 | 3.287 | 3.305 | 2,380,668 | -0.03(-1.04%) |
Dec 21, 2017 | 3.345 | 3.357 | 3.328 | 3.339 | 1,516,635 | +0.00(+0.00%) |
Dec 20, 2017 | 3.328 | 3.357 | 3.305 | 3.339 | 2,741,768 | +0.01(+0.35%) |
Dec 19, 2017 | 3.350 | 3.367 | 3.322 | 3.328 | 2,087,817 | -0.01(-0.34%) |
Dec 18, 2017 | 3.311 | 3.373 | 3.311 | 3.339 | 2,375,765 | +0.05(+1.37%) |
Dec 15, 2017 | 3.334 | 3.362 | 3.288 | 3.294 | 8,457,796 | -0.04(-1.18%) |
Dec 14, 2017 | 3.328 | 3.334 | 3.311 | 3.334 | 1,483,498 | +0.01(+0.34%) |
Dec 13, 2017 | 3.339 | 3.348 | 3.305 | 3.322 | 1,478,753 | -0.01(-0.17%) |
Dec 12, 2017 | 3.350 | 3.362 | 3.328 | 3.328 | 1,357,014 | -0.02(-0.50%) |
Dec 11, 2017 | 3.311 | 3.350 | 3.305 | 3.345 | 2,417,212 | +0.04(+1.19%) |
Dec 08, 2017 | 3.317 | 3.322 | 3.294 | 3.305 | 2,202,754 | +0.00(+0.00%) |
Dec 07, 2017 | 3.311 | 3.334 | 3.305 | 3.305 | 1,368,307 | +0.01(+0.17%) |
Dec 06, 2017 | 3.339 | 3.350 | 3.300 | 3.300 | 1,738,938 | -0.05(-1.51%) |
Dec 05, 2017 | 3.367 | 3.367 | 3.334 | 3.350 | 1,838,527 | +0.00(+0.00%) |
Dec 04, 2017 | 3.350 | 3.367 | 3.334 | 3.350 | 2,007,863 | +0.02(+0.68%) |