Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.790 | 3.850 | 3.700 | 3.710 | 1,197,090 | -0.08(-2.11%) |
Feb 27, 2018 | 3.890 | 3.915 | 3.780 | 3.790 | 1,101,636 | -0.09(-2.32%) |
Feb 26, 2018 | 3.770 | 3.910 | 3.770 | 3.880 | 1,464,267 | +0.14(+3.74%) |
Feb 23, 2018 | 3.770 | 3.820 | 3.720 | 3.740 | 1,142,860 | -0.02(-0.53%) |
Feb 22, 2018 | 3.810 | 3.850 | 3.740 | 3.760 | 852,883 | -0.04(-1.05%) |
Feb 21, 2018 | 3.760 | 3.900 | 3.760 | 3.800 | 1,106,016 | +0.03(+0.80%) |
Feb 20, 2018 | 3.850 | 3.910 | 3.750 | 3.770 | 1,286,778 | -0.07(-1.82%) |
Feb 16, 2018 | 3.840 | 3.840 | 3.840 | 0 | -0.15(-3.76%) | |
Feb 15, 2018 | 3.790 | 4.005 | 3.740 | 3.990 | 3,390,256 | +0.20(+5.28%) |
Feb 14, 2018 | 3.870 | 3.700 | 3.790 | 1,678,630 | -0.02(-0.52%) | |
Feb 13, 2018 | 3.630 | 3.835 | 3.610 | 3.810 | 4,147,744 | +0.14(+3.81%) |
Feb 12, 2018 | 3.230 | 3.760 | 3.200 | 3.670 | 4,328,023 | +0.42(+12.92%) |
Feb 09, 2018 | 3.480 | 3.550 | 3.020 | 3.250 | 4,830,399 | -0.17(-4.97%) |
Feb 08, 2018 | 3.540 | 3.560 | 3.380 | 3.420 | 3,094,582 | -0.04(-1.16%) |
Feb 07, 2018 | 3.560 | 3.590 | 3.450 | 3.460 | 2,391,038 | -0.09(-2.54%) |
Feb 06, 2018 | 3.410 | 3.560 | 3.360 | 3.550 | 4,367,834 | +0.00(+0.14%) |
Feb 05, 2018 | 3.560 | 3.660 | 3.520 | 3.545 | 3,029,445 | -0.06(-1.53%) |
Feb 02, 2018 | 3.770 | 3.780 | 3.580 | 3.600 | 3,350,184 | -0.20(-5.26%) |
Feb 01, 2018 | 3.740 | 3.800 | 3.700 | 3.800 | 2,656,280 | +0.06(+1.60%) |
Jan 31, 2018 | 3.670 | 3.780 | 3.660 | 3.740 | 1,848,508 | +0.09(+2.47%) |
Jan 30, 2018 | 3.670 | 3.680 | 3.590 | 3.650 | 1,387,708 | -0.03(-0.82%) |
Jan 29, 2018 | 3.730 | 3.750 | 3.650 | 3.680 | 2,320,201 | -0.05(-1.34%) |
Jan 26, 2018 | 3.740 | 3.770 | 3.670 | 3.730 | 2,000,285 | +0.02(+0.54%) |
Jan 25, 2018 | 3.720 | 3.770 | 3.670 | 3.710 | 1,661,376 | -0.02(-0.54%) |
Jan 24, 2018 | 3.740 | 3.770 | 3.660 | 3.730 | 1,953,126 | -0.01(-0.27%) |
Jan 23, 2018 | 3.770 | 3.808 | 3.700 | 3.740 | 1,611,970 | -0.02(-0.53%) |
Jan 22, 2018 | 3.820 | 3.840 | 3.740 | 3.760 | 2,170,730 | -0.04(-1.05%) |
Jan 19, 2018 | 3.820 | 3.850 | 3.750 | 3.800 | 3,414,528 | -0.03(-0.78%) |
Jan 18, 2018 | 3.830 | 3.860 | 3.740 | 3.830 | 2,363,943 | +0.01(+0.26%) |
Jan 17, 2018 | 3.700 | 3.850 | 3.680 | 3.820 | 3,326,888 | +0.13(+3.52%) |
Jan 16, 2018 | 3.780 | 3.830 | 3.640 | 3.690 | 3,496,818 | -0.08(-2.12%) |
Jan 12, 2018 | 3.770 | 3.770 | 3.770 | 0 | -0.03(-0.79%) | |
Jan 11, 2018 | 3.680 | 3.810 | 3.650 | 3.800 | 5,652,170 | +0.12(+3.26%) |
Jan 10, 2018 | 3.680 | 3,096,006 | +0.06(+1.66%) | |||
Jan 09, 2018 | 3.760 | 3.800 | 3.620 | 3.620 | 3,874,192 | -0.18(-4.74%) |
Jan 08, 2018 | 3.810 | 3.840 | 3.670 | 3.800 | 2,387,631 | -0.01(-0.26%) |
Jan 05, 2018 | 3.700 | 3.860 | 3.680 | 3.810 | 5,293,386 | +0.14(+3.81%) |
Jan 04, 2018 | 3.690 | 3.700 | 3.580 | 3.670 | 2,285,025 | +0.02(+0.55%) |
Jan 03, 2018 | 3.660 | 3.750 | 3.610 | 3.650 | 3,117,323 | +0.02(+0.55%) |
Jan 02, 2018 | 3.660 | 3.680 | 3.540 | 3.630 | 3,694,348 | -0.01(-0.27%) |
Dec 29, 2017 | 3.640 | 3.640 | 3.640 | 0 | -0.01(-0.27%) | |
Dec 28, 2017 | 3.720 | 3.750 | 3.621 | 3.650 | 2,102,339 | -0.05(-1.35%) |
Dec 27, 2017 | 3.640 | 3.730 | 3.600 | 3.700 | 3,386,331 | +0.06(+1.65%) |
Dec 26, 2017 | 3.610 | 3.700 | 3.530 | 3.640 | 2,208,515 | +0.02(+0.55%) |
Dec 22, 2017 | 3.670 | 3.696 | 3.620 | 3.620 | 2,198,147 | -0.03(-0.82%) |
Dec 21, 2017 | 3.650 | 3.660 | 3.540 | 3.650 | 3,090,459 | -0.01(-0.27%) |
Dec 20, 2017 | 3.590 | 3.750 | 3.500 | 3.660 | 4,364,972 | +0.10(+2.81%) |
Dec 19, 2017 | 4.030 | 4.040 | 3.540 | 3.560 | 8,499,253 | -0.50(-12.32%) |
Dec 18, 2017 | 4.400 | 4.400 | 3.920 | 4.060 | 7,405,542 | -0.39(-8.76%) |
Dec 15, 2017 | 4.540 | 4.630 | 4.440 | 4.450 | 5,558,213 | -0.07(-1.55%) |
Dec 14, 2017 | 4.760 | 4.949 | 4.460 | 4.520 | 6,462,090 | -0.12(-2.59%) |
Dec 13, 2017 | 4.500 | 4.649 | 4.480 | 4.640 | 2,865,697 | +0.08(+1.75%) |
Dec 12, 2017 | 4.690 | 4.700 | 4.470 | 4.560 | 3,776,324 | -0.12(-2.56%) |
Dec 11, 2017 | 4.200 | 4.690 | 4.200 | 4.680 | 4,658,666 | +0.51(+12.36%) |
Dec 08, 2017 | 4.340 | 4.380 | 4.150 | 4.165 | 1,948,613 | -0.13(-3.14%) |
Dec 07, 2017 | 4.210 | 4.380 | 4.200 | 4.300 | 3,720,283 | +0.09(+2.14%) |
Dec 06, 2017 | 4.050 | 4.240 | 4.020 | 4.210 | 3,856,203 | +0.12(+2.93%) |
Dec 05, 2017 | 3.910 | 4.130 | 3.880 | 4.090 | 3,245,628 | +0.18(+4.60%) |
Dec 04, 2017 | 4.120 | 4.160 | 3.890 | 3.910 | 4,658,763 | -0.10(-2.49%) |