Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.730 | 3.910 | 3.700 | 3.900 | 2,527,108 | +0.16(+4.28%) |
Feb 27, 2018 | 3.600 | 3.740 | 3.600 | 3.740 | 790,950 | +0.11(+3.03%) |
Feb 26, 2018 | 3.600 | 3.650 | 3.580 | 3.630 | 454,063 | +0.09(+2.54%) |
Feb 23, 2018 | 3.480 | 3.550 | 3.470 | 3.540 | 569,335 | +0.05(+1.43%) |
Feb 22, 2018 | 3.520 | 3.530 | 3.440 | 3.490 | 880,575 | -0.01(-0.29%) |
Feb 21, 2018 | 3.590 | 3.590 | 3.480 | 3.500 | 1,128,598 | -0.08(-2.23%) |
Feb 20, 2018 | 3.550 | 3.620 | 3.550 | 3.580 | 412,222 | -0.02(-0.56%) |
Feb 16, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) | |
Feb 15, 2018 | 3.650 | 3.680 | 3.555 | 3.590 | 860,815 | -0.04(-1.10%) |
Feb 14, 2018 | 3.500 | 3.660 | 3.500 | 3.630 | 1,921,733 | +0.06(+1.68%) |
Feb 13, 2018 | 3.510 | 3.610 | 3.510 | 3.570 | 593,562 | +0.07(+2.00%) |
Feb 12, 2018 | 3.490 | 3.550 | 3.430 | 3.500 | 1,093,168 | +0.05(+1.45%) |
Feb 09, 2018 | 3.500 | 3.540 | 3.400 | 3.450 | 921,453 | -0.06(-1.71%) |
Feb 08, 2018 | 3.560 | 3.480 | 3.510 | 1,148,633 | -0.03(-0.85%) | |
Feb 07, 2018 | 3.620 | 3.640 | 3.520 | 3.540 | 919,414 | -0.11(-3.01%) |
Feb 06, 2018 | 3.550 | 3.660 | 3.520 | 3.650 | 954,194 | +0.04(+1.11%) |
Feb 05, 2018 | 3.660 | 3.700 | 3.580 | 3.610 | 848,021 | -0.05(-1.37%) |
Feb 02, 2018 | 3.730 | 3.810 | 3.630 | 3.660 | 904,380 | -0.06(-1.61%) |
Feb 01, 2018 | 3.720 | 3.800 | 3.720 | 3.720 | 970,496 | -0.03(-0.80%) |
Jan 31, 2018 | 3.820 | 3.830 | 3.710 | 3.750 | 1,263,563 | -0.05(-1.32%) |
Jan 30, 2018 | 3.880 | 3.890 | 3.800 | 3.800 | 619,761 | -0.08(-2.06%) |
Jan 29, 2018 | 3.930 | 3.970 | 3.855 | 3.880 | 1,068,343 | -0.05(-1.27%) |
Jan 26, 2018 | 4.000 | 4.010 | 3.930 | 3.930 | 412,816 | -0.05(-1.26%) |
Jan 25, 2018 | 4.040 | 4.060 | 3.950 | 3.980 | 581,642 | -0.04(-1.00%) |
Jan 24, 2018 | 4.080 | 4.080 | 4.015 | 4.020 | 1,032,057 | -0.01(-0.25%) |
Jan 23, 2018 | 4.160 | 4.170 | 4.030 | 4.030 | 1,055,001 | -0.15(-3.59%) |
Jan 22, 2018 | 4.220 | 4.250 | 4.170 | 4.180 | 1,338,602 | -0.01(-0.24%) |
Jan 19, 2018 | 4.060 | 4.220 | 4.060 | 4.190 | 896,542 | +0.16(+3.97%) |
Jan 18, 2018 | 4.210 | 4.250 | 4.030 | 4.030 | 782,441 | -0.18(-4.28%) |
Jan 17, 2018 | 4.320 | 4.330 | 4.200 | 4.210 | 1,016,454 | -0.10(-2.32%) |
Jan 16, 2018 | 4.360 | 4.380 | 4.250 | 4.310 | 568,942 | -0.20(-4.43%) |
Jan 15, 2018 | 4.400 | 4.520 | 4.360 | 4.510 | 245,490 | +0.06(+1.35%) |
Jan 12, 2018 | 4.350 | 4.485 | 4.350 | 4.450 | 461,110 | +0.05(+1.14%) |
Jan 11, 2018 | 4.320 | 4.430 | 4.310 | 4.400 | 423,810 | +0.09(+2.09%) |
Jan 10, 2018 | 4.250 | 4.345 | 4.240 | 4.310 | 566,640 | +0.08(+1.89%) |
Jan 09, 2018 | 4.280 | 4.320 | 4.170 | 4.230 | 407,987 | -0.05(-1.17%) |
Jan 08, 2018 | 4.330 | 4.370 | 4.280 | 4.280 | 421,318 | -0.05(-1.15%) |
Jan 05, 2018 | 4.400 | 4.415 | 4.310 | 4.330 | 603,082 | -0.11(-2.48%) |
Jan 04, 2018 | 4.440 | 4.475 | 4.405 | 4.440 | 476,789 | +0.00(+0.00%) |
Jan 03, 2018 | 4.450 | 4.490 | 4.410 | 4.440 | 487,671 | +0.00(+0.00%) |
Jan 02, 2018 | 4.320 | 4.450 | 4.310 | 4.440 | 731,982 | +0.15(+3.50%) |
Dec 29, 2017 | 4.290 | 4.290 | 4.290 | 0 | -0.03(-0.69%) | |
Dec 28, 2017 | 4.290 | 4.360 | 4.270 | 4.320 | 357,387 | +0.05(+1.17%) |
Dec 27, 2017 | 4.260 | 4.350 | 4.260 | 4.270 | 347,114 | +0.04(+0.95%) |
Dec 22, 2017 | 4.200 | 4.250 | 4.200 | 4.230 | 244,472 | +0.03(+0.71%) |
Dec 21, 2017 | 4.200 | 4.230 | 4.180 | 4.200 | 252,529 | +0.01(+0.24%) |
Dec 20, 2017 | 4.240 | 4.240 | 4.180 | 4.190 | 647,755 | -0.03(-0.71%) |
Dec 19, 2017 | 3.990 | 4.230 | 3.990 | 4.220 | 877,338 | +0.22(+5.50%) |
Dec 18, 2017 | 3.950 | 4.030 | 3.950 | 4.000 | 560,053 | +0.06(+1.52%) |
Dec 15, 2017 | 3.970 | 3.990 | 3.940 | 3.940 | 1,147,189 | +0.00(+0.00%) |
Dec 14, 2017 | 3.840 | 4.040 | 3.840 | 3.940 | 906,864 | +0.07(+1.81%) |
Dec 13, 2017 | 3.890 | 3.925 | 3.850 | 3.870 | 789,139 | +0.00(+0.00%) |
Dec 12, 2017 | 3.930 | 3.990 | 3.870 | 3.870 | 409,414 | -0.06(-1.53%) |
Dec 11, 2017 | 3.850 | 3.980 | 3.800 | 3.930 | 455,717 | +0.06(+1.55%) |
Dec 08, 2017 | 3.860 | 3.910 | 3.840 | 3.870 | 389,164 | +0.02(+0.52%) |
Dec 07, 2017 | 3.730 | 3.860 | 3.730 | 3.850 | 427,657 | +0.10(+2.67%) |
Dec 06, 2017 | 3.720 | 3.790 | 3.700 | 3.750 | 710,698 | -0.01(-0.27%) |
Dec 05, 2017 | 3.750 | 3.790 | 3.720 | 3.760 | 535,190 | -0.04(-1.05%) |
Dec 04, 2017 | 3.850 | 3.860 | 3.800 | 3.800 | 275,261 | +0.02(+0.53%) |