Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.230 | 3.230 | 3.230 | 0 | +0.01(+0.31%) | |
Mar 28, 2018 | 3.330 | 3.330 | 3.210 | 3.220 | 49,167 | -0.13(-3.88%) |
Mar 27, 2018 | 3.420 | 3.420 | 3.350 | 3.350 | 19,296 | -0.10(-2.90%) |
Mar 26, 2018 | 3.600 | 3.600 | 3.330 | 3.450 | 51,947 | -0.13(-3.77%) |
Mar 23, 2018 | 3.620 | 3.620 | 3.570 | 3.585 | 58,255 | -0.06(-1.51%) |
Mar 22, 2018 | 3.590 | 3.673 | 3.590 | 3.640 | 35,107 | -0.03(-0.82%) |
Mar 21, 2018 | 3.710 | 3.719 | 3.510 | 3.670 | 58,276 | -0.06(-1.63%) |
Mar 20, 2018 | 3.730 | 3.750 | 3.730 | 3.731 | 30,363 | -0.02(-0.51%) |
Mar 19, 2018 | 3.731 | 3.750 | 3.730 | 3.750 | 16,380 | +0.01(+0.27%) |
Mar 16, 2018 | 3.710 | 3.770 | 3.710 | 3.740 | 7,847 | +0.03(+0.81%) |
Mar 15, 2018 | 3.790 | 3.790 | 3.710 | 3.710 | 31,596 | -0.06(-1.59%) |
Mar 14, 2018 | 3.790 | 3.790 | 3.750 | 3.770 | 29,141 | -0.02(-0.53%) |
Mar 13, 2018 | 3.800 | 3.800 | 3.760 | 3.790 | 19,556 | +0.02(+0.53%) |
Mar 12, 2018 | 3.900 | 3.900 | 3.760 | 3.770 | 44,773 | -0.23(-5.87%) |
Mar 09, 2018 | 3.880 | 4.070 | 3.880 | 4.005 | 190,541 | +0.12(+3.22%) |
Mar 08, 2018 | 3.875 | 3.910 | 3.860 | 3.880 | 39,800 | +0.00(+0.00%) |
Mar 07, 2018 | 3.960 | 3.960 | 3.880 | 3.880 | 43,575 | -0.07(-1.77%) |
Mar 06, 2018 | 3.910 | 3.978 | 3.910 | 3.950 | 64,620 | +0.05(+1.28%) |
Mar 05, 2018 | 3.860 | 3.929 | 3.860 | 3.900 | 54,074 | -0.01(-0.26%) |
Mar 02, 2018 | 3.850 | 3.921 | 3.850 | 3.910 | 71,493 | +0.03(+0.77%) |
Mar 01, 2018 | 3.850 | 3.900 | 3.801 | 3.880 | 78,650 | +0.03(+0.78%) |
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%) |