Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.501 | 3.650 | 3.501 | 3.650 | 1,643 | +0.15(+4.29%) |
Feb 27, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 2,994 | -0.15(-4.11%) |
Feb 26, 2018 | 3.550 | 3.700 | 3.500 | 3.650 | 5,141 | +0.10(+2.82%) |
Feb 23, 2018 | 3.450 | 3.550 | 3.401 | 3.550 | 9,380 | +0.10(+2.90%) |
Feb 22, 2018 | 3.413 | 3.450 | 3.384 | 3.450 | 2,988 | +0.10(+2.99%) |
Feb 21, 2018 | 3.350 | 3.350 | 3.300 | 3.350 | 18,061 | +0.02(+0.75%) |
Feb 20, 2018 | 3.350 | 3.350 | 3.300 | 3.325 | 5,808 | -0.02(-0.75%) |
Feb 16, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
Feb 15, 2018 | 3.450 | 3.550 | 3.250 | 3.300 | 48,981 | -0.20(-5.71%) |
Feb 14, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 3,503 | +0.05(+1.45%) |
Feb 13, 2018 | 3.450 | 3.600 | 3.400 | 3.450 | 3,427 | -0.05(-1.43%) |
Feb 12, 2018 | 3.550 | 3.650 | 3.450 | 3.500 | 20,320 | -0.05(-1.41%) |
Feb 09, 2018 | 3.750 | 3.800 | 3.550 | 3.550 | 22,631 | -0.25(-6.58%) |
Feb 08, 2018 | 3.800 | 3.800 | 3.700 | 3.800 | 4,669 | +0.00(+0.00%) |
Feb 07, 2018 | 3.800 | 3.702 | 3.800 | 8,859 | +0.00(+0.00%) | |
Feb 06, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 4,018 | +0.00(+0.00%) |
Feb 05, 2018 | 3.757 | 3.757 | 3.750 | 3.800 | 5,712 | -0.10(-2.56%) |
Feb 02, 2018 | 3.800 | 3.900 | 3.751 | 3.900 | 5,637 | +0.04(+1.10%) |
Feb 01, 2018 | 3.900 | 3.950 | 3.850 | 3.858 | 4,647 | -0.09(-2.34%) |
Jan 31, 2018 | 3.819 | 3.950 | 3.806 | 3.950 | 40,436 | +0.05(+1.28%) |
Jan 30, 2018 | 3.850 | 3.850 | 3.850 | 3.900 | 12,095 | +0.00(+0.03%) |
Jan 29, 2018 | 3.850 | 3.900 | 3.800 | 3.899 | 7,785 | -0.00(-0.03%) |
Jan 26, 2018 | 3.850 | 3.900 | 3.850 | 3.900 | 5,349 | +0.05(+1.30%) |
Jan 25, 2018 | 3.850 | 3.850 | 3.825 | 3.850 | 1,662 | +0.00(+0.00%) |
Jan 24, 2018 | 3.750 | 3.900 | 3.750 | 3.850 | 2,575 | +0.05(+1.32%) |
Jan 23, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 19,103 | -0.05(-1.30%) |
Jan 22, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 5,388 | +0.00(+0.00%) |
Jan 19, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 14,881 | +0.10(+2.67%) |
Jan 18, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 6,194 | -0.10(-2.60%) |
Jan 17, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 6,947 | +0.05(+1.32%) |
Jan 16, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 4,685 | -0.10(-2.56%) |
Jan 12, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.850 | 3.900 | 3.800 | 3.900 | 5,780 | +0.10(+2.63%) |
Jan 10, 2018 | 3.850 | 3.850 | 3.800 | 3.800 | 3,982 | -0.05(-1.30%) |
Jan 09, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 20,296 | +0.05(+1.32%) |
Jan 08, 2018 | 3.752 | 3.850 | 3.750 | 3.800 | 2,696 | +0.05(+1.33%) |
Jan 05, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 2,119 | +0.00(+0.00%) |
Jan 04, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 4,188 | -0.10(-2.60%) |
Jan 03, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 23,848 | -0.07(-1.91%) |
Jan 02, 2018 | 3.850 | 3.950 | 3.850 | 3.925 | 14,132 | +0.02(+0.64%) |
Dec 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | +0.25(+6.85%) | |
Dec 28, 2017 | 3.750 | 3.850 | 3.650 | 3.650 | 27,286 | -0.10(-2.67%) |
Dec 27, 2017 | 3.750 | 3.850 | 3.750 | 3.750 | 41,141 | -0.05(-1.32%) |
Dec 26, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 11,627 | +0.00(+0.00%) |
Dec 22, 2017 | 3.800 | 3.900 | 3.700 | 3.800 | 45,580 | +0.00(+0.00%) |
Dec 21, 2017 | 3.850 | 3.950 | 3.750 | 3.800 | 15,445 | -0.05(-1.30%) |
Dec 20, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 57,505 | +0.05(+1.32%) |
Dec 19, 2017 | 3.875 | 3.875 | 3.650 | 3.800 | 57,253 | -0.10(-2.56%) |
Dec 18, 2017 | 3.950 | 3.950 | 3.800 | 3.900 | 56,916 | +0.05(+1.30%) |
Dec 15, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 22,267 | -0.05(-1.28%) |
Dec 14, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 14,157 | -0.20(-4.88%) |
Dec 13, 2017 | 3.901 | 4.100 | 3.800 | 4.100 | 125,194 | +0.20(+5.13%) |
Dec 12, 2017 | 4.000 | 4.012 | 3.850 | 3.900 | 126,466 | -0.15(-3.62%) |
Dec 11, 2017 | 4.100 | 4.100 | 4.000 | 4.046 | 22,157 | -0.00(-0.09%) |
Dec 08, 2017 | 4.100 | 4.100 | 3.750 | 4.050 | 139,059 | -0.05(-1.22%) |
Dec 07, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 50,312 | +0.05(+1.23%) |
Dec 06, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 27,212 | +0.00(+0.00%) |
Dec 05, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 18,900 | -0.10(-2.41%) |
Dec 04, 2017 | 4.100 | 4.150 | 4.100 | 4.150 | 21,121 | +0.05(+1.22%) |