Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.810 | 3.880 | 3.800 | 3.850 | 66,469 | +0.05(+1.32%) |
Feb 27, 2018 | 3.800 | 3.820 | 3.780 | 3.800 | 28,121 | -0.01(-0.26%) |
Feb 26, 2018 | 3.800 | 3.810 | 3.730 | 3.810 | 95,234 | +0.01(+0.27%) |
Feb 23, 2018 | 3.800 | 3.805 | 3.561 | 3.800 | 267,750 | +0.01(+0.26%) |
Feb 22, 2018 | 3.770 | 3.800 | 3.770 | 3.790 | 31,875 | +0.02(+0.53%) |
Feb 21, 2018 | 3.780 | 3.780 | 3.760 | 3.770 | 36,083 | -0.01(-0.26%) |
Feb 20, 2018 | 3.790 | 3.820 | 3.740 | 3.780 | 60,708 | -0.03(-0.66%) |
Feb 16, 2018 | 3.805 | 3.805 | 3.805 | 0 | -0.31(-7.42%) | |
Feb 15, 2018 | 4.090 | 4.149 | 4.060 | 4.110 | 128,616 | +0.00(+0.00%) |
Feb 14, 2018 | 4.070 | 4.160 | 4.038 | 4.110 | 70,666 | +0.05(+1.22%) |
Feb 13, 2018 | 4.050 | 4.090 | 4.010 | 4.060 | 40,736 | +0.04(+1.00%) |
Feb 12, 2018 | 4.090 | 4.090 | 3.963 | 4.020 | 62,965 | +0.02(+0.50%) |
Feb 09, 2018 | 4.040 | 4.050 | 3.810 | 4.000 | 154,454 | -0.04(-0.99%) |
Feb 08, 2018 | 4.070 | 4.080 | 4.030 | 4.040 | 59,632 | -0.05(-1.22%) |
Feb 07, 2018 | 4.040 | 4.091 | 4.030 | 4.090 | 56,553 | +0.05(+1.20%) |
Feb 06, 2018 | 4.020 | 4.050 | 3.950 | 4.042 | 87,687 | +0.04(+1.04%) |
Feb 05, 2018 | 4.100 | 4.100 | 3.999 | 4.000 | 212,636 | -0.03(-0.74%) |
Feb 02, 2018 | 3.820 | 4.150 | 3.810 | 4.030 | 554,333 | +0.53(+15.14%) |
Feb 01, 2018 | 3.510 | 3.519 | 3.500 | 3.500 | 1,320 | +0.00(+0.00%) |
Jan 31, 2018 | 3.500 | 3.580 | 3.500 | 3.500 | 10,188 | +0.00(+0.00%) |
Jan 30, 2018 | 3.500 | 3.500 | 3.500 | 12,525 | -0.00(-0.00%) | |
Jan 29, 2018 | 3.500 | 3.551 | 3.498 | 3.500 | 14,149 | -0.03(-0.85%) |
Jan 26, 2018 | 3.559 | 3.559 | 3.500 | 3.530 | 8,769 | +0.02(+0.57%) |
Jan 25, 2018 | 3.518 | 3.520 | 3.500 | 3.510 | 15,166 | +0.01(+0.29%) |
Jan 24, 2018 | 3.530 | 3.530 | 3.490 | 3.500 | 23,064 | -0.01(-0.29%) |
Jan 23, 2018 | 3.480 | 3.540 | 3.480 | 3.510 | 20,960 | +0.02(+0.43%) |
Jan 22, 2018 | 3.500 | 3.540 | 3.460 | 3.495 | 25,711 | +0.02(+0.43%) |
Jan 19, 2018 | 3.490 | 3.500 | 3.455 | 3.480 | 16,653 | -0.04(-1.14%) |
Jan 18, 2018 | 3.541 | 3.590 | 3.500 | 3.520 | 24,514 | -0.01(-0.28%) |
Jan 17, 2018 | 3.632 | 3.632 | 3.520 | 3.530 | 19,383 | -0.09(-2.49%) |
Jan 16, 2018 | 3.680 | 3.688 | 3.580 | 3.620 | 50,461 | +0.02(+0.67%) |
Jan 12, 2018 | 3.596 | 3.596 | 3.596 | 0 | +0.14(+4.07%) | |
Jan 11, 2018 | 3.490 | 3.490 | 3.440 | 3.455 | 2,463 | -0.01(-0.42%) |
Jan 10, 2018 | 3.520 | 3.520 | 3.400 | 3.470 | 52,696 | -0.01(-0.29%) |
Jan 09, 2018 | 3.610 | 3.610 | 3.480 | 3.480 | 21,475 | -0.08(-2.25%) |
Jan 08, 2018 | 3.600 | 3.630 | 3.560 | 3.560 | 15,413 | -0.03(-0.84%) |
Jan 05, 2018 | 3.580 | 3.600 | 3.560 | 3.590 | 23,588 | +0.10(+2.87%) |
Jan 04, 2018 | 3.590 | 3.620 | 3.490 | 3.490 | 60,984 | -0.09(-2.51%) |
Jan 03, 2018 | 3.605 | 3.605 | 3.550 | 3.580 | 22,189 | -0.02(-0.56%) |
Jan 02, 2018 | 3.610 | 3.650 | 3.570 | 3.600 | 20,425 | +0.02(+0.56%) |
Dec 29, 2017 | 3.580 | 3.580 | 3.580 | 0 | +0.04(+1.13%) | |
Dec 28, 2017 | 3.420 | 3.555 | 3.400 | 3.540 | 36,551 | +0.16(+4.73%) |
Dec 27, 2017 | 3.437 | 3.437 | 3.350 | 3.380 | 36,893 | -0.04(-1.17%) |
Dec 26, 2017 | 3.410 | 3.449 | 3.393 | 3.420 | 19,169 | -0.02(-0.58%) |
Dec 22, 2017 | 3.400 | 3.452 | 3.390 | 3.440 | 23,563 | -0.03(-0.86%) |
Dec 21, 2017 | 3.470 | 3.480 | 3.398 | 3.470 | 31,402 | +0.01(+0.29%) |
Dec 20, 2017 | 3.480 | 3.490 | 3.417 | 3.460 | 8,688 | +0.02(+0.58%) |
Dec 19, 2017 | 3.401 | 3.450 | 3.401 | 3.440 | 3,807 | +0.05(+1.47%) |
Dec 18, 2017 | 3.450 | 3.450 | 3.408 | 3.390 | 14,928 | -0.06(-1.74%) |
Dec 15, 2017 | 3.450 | 3.450 | 3.380 | 3.450 | 58,015 | +0.00(+0.00%) |
Dec 14, 2017 | 3.440 | 3.467 | 3.440 | 3.450 | 10,015 | +0.01(+0.29%) |
Dec 13, 2017 | 3.400 | 3.460 | 3.350 | 3.440 | 12,644 | +0.02(+0.58%) |
Dec 12, 2017 | 3.435 | 3.450 | 3.400 | 3.420 | 3,691 | -0.00(-0.00%) |
Dec 11, 2017 | 3.420 | 3.460 | 3.420 | 3.420 | 19,931 | -0.01(-0.43%) |
Dec 08, 2017 | 3.401 | 3.459 | 3.400 | 3.435 | 25,681 | +0.04(+1.03%) |
Dec 07, 2017 | 3.460 | 3.460 | 3.390 | 3.400 | 18,373 | -0.06(-1.73%) |
Dec 06, 2017 | 3.510 | 3.510 | 3.425 | 3.460 | 22,458 | -0.02(-0.57%) |
Dec 05, 2017 | 3.380 | 3.490 | 3.380 | 3.480 | 22,980 | +0.09(+2.65%) |
Dec 04, 2017 | 3.470 | 3.470 | 3.390 | 3.390 | 14,416 | -0.11(-3.14%) |