Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.170 | 3.170 | 3.170 | 0 | +0.06(+1.93%) | |
Mar 28, 2018 | 3.220 | 3.275 | 3.010 | 3.110 | 5,528,842 | -0.08(-2.51%) |
Mar 27, 2018 | 3.270 | 3.340 | 3.160 | 3.190 | 4,326,865 | -0.13(-3.92%) |
Mar 26, 2018 | 3.280 | 3.335 | 3.140 | 3.320 | 4,991,011 | +0.05(+1.53%) |
Mar 23, 2018 | 3.370 | 3.450 | 3.240 | 3.270 | 3,829,156 | -0.04(-1.21%) |
Mar 22, 2018 | 3.310 | 3.410 | 3.270 | 3.310 | 4,395,143 | -0.05(-1.49%) |
Mar 21, 2018 | 3.260 | 3.440 | 3.240 | 3.360 | 4,171,999 | +0.06(+1.82%) |
Mar 20, 2018 | 3.510 | 3.520 | 3.260 | 3.300 | 4,904,329 | -0.23(-6.52%) |
Mar 19, 2018 | 3.620 | 3.705 | 3.400 | 3.530 | 5,153,178 | -0.07(-1.94%) |
Mar 16, 2018 | 3.400 | 3.700 | 3.337 | 3.600 | 10,004,803 | +0.33(+10.09%) |
Mar 15, 2018 | 3.360 | 3.440 | 3.250 | 3.270 | 4,277,621 | -0.08(-2.39%) |
Mar 14, 2018 | 3.350 | 3.400 | 3.260 | 3.350 | 3,708,407 | +0.04(+1.21%) |
Mar 13, 2018 | 3.530 | 3.570 | 3.300 | 3.310 | 3,848,951 | -0.24(-6.76%) |
Mar 12, 2018 | 3.550 | 3.590 | 3.410 | 3.550 | 3,241,571 | -0.04(-1.11%) |
Mar 09, 2018 | 3.360 | 3.650 | 3.340 | 3.590 | 5,870,171 | +0.27(+8.13%) |
Mar 08, 2018 | 3.360 | 3.380 | 3.240 | 3.320 | 3,944,921 | -0.01(-0.30%) |
Mar 07, 2018 | 3.200 | 3.330 | 5,489,550 | -0.09(-2.63%) | ||
Mar 06, 2018 | 3.490 | 3.540 | 3.350 | 3.420 | 3,688,043 | -0.12(-3.39%) |
Mar 05, 2018 | 3.390 | 3.575 | 3.320 | 3.540 | 5,163,114 | +0.17(+5.04%) |
Mar 02, 2018 | 2.670 | 3.395 | 2.660 | 3.370 | 15,437,334 | +0.19(+5.97%) |
Mar 01, 2018 | 3.410 | 3.470 | 3.160 | 3.180 | 7,562,943 | -0.21(-6.19%) |
Feb 28, 2018 | 3.690 | 3.710 | 3.390 | 3.390 | 7,375,417 | -0.32(-8.63%) |
Feb 27, 2018 | 3.720 | 3.790 | 3.690 | 3.710 | 5,212,112 | -0.02(-0.54%) |
Feb 26, 2018 | 3.770 | 3.815 | 3.670 | 3.730 | 4,380,241 | -0.07(-1.84%) |
Feb 23, 2018 | 3.660 | 3.825 | 3.645 | 3.800 | 3,887,026 | +0.18(+4.97%) |
Feb 22, 2018 | 3.560 | 3.770 | 3.550 | 3.620 | 3,789,456 | +0.05(+1.40%) |
Feb 21, 2018 | 3.670 | 3.700 | 3.570 | 3.570 | 5,502,137 | -0.12(-3.25%) |
Feb 20, 2018 | 3.800 | 3.838 | 3.680 | 3.690 | 3,757,813 | -0.16(-4.16%) |
Feb 16, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.11(-2.78%) | |
Feb 15, 2018 | 3.910 | 3.960 | 3.900 | 3.960 | 2,620,709 | +0.03(+0.76%) |
Feb 14, 2018 | 3.890 | 3.940 | 3.800 | 3.930 | 3,976,368 | +0.03(+0.77%) |
Feb 13, 2018 | 3.880 | 3.930 | 3.800 | 3.900 | 3,481,130 | -0.05(-1.27%) |
Feb 12, 2018 | 3.910 | 4.025 | 3.810 | 3.950 | 3,757,730 | +0.07(+1.80%) |
Feb 09, 2018 | 4.060 | 4.090 | 3.610 | 3.880 | 9,870,709 | -0.15(-3.72%) |
Feb 08, 2018 | 4.210 | 4.025 | 4.030 | 5,911,911 | -0.11(-2.66%) | |
Feb 07, 2018 | 4.320 | 4.320 | 4.130 | 4.140 | 4,891,609 | -0.20(-4.61%) |
Feb 06, 2018 | 4.110 | 4.350 | 4.030 | 4.340 | 6,588,686 | +0.17(+4.08%) |
Feb 05, 2018 | 4.290 | 4.389 | 4.010 | 4.170 | 6,290,727 | -0.08(-1.88%) |
Feb 02, 2018 | 4.420 | 4.440 | 4.250 | 4.250 | 6,191,835 | -0.20(-4.49%) |
Feb 01, 2018 | 4.430 | 4.505 | 4.330 | 4.450 | 4,094,249 | -0.01(-0.22%) |
Jan 31, 2018 | 4.580 | 4.650 | 4.410 | 4.460 | 5,351,949 | -0.13(-2.83%) |
Jan 30, 2018 | 4.750 | 4.790 | 4.555 | 4.590 | 4,642,251 | -0.20(-4.18%) |
Jan 29, 2018 | 4.850 | 4.900 | 4.730 | 4.790 | 4,128,119 | -0.09(-1.84%) |
Jan 26, 2018 | 5.050 | 5.140 | 4.840 | 4.880 | 3,830,186 | -0.12(-2.40%) |
Jan 25, 2018 | 4.940 | 5.050 | 4.860 | 5.000 | 6,119,295 | +0.15(+3.09%) |
Jan 24, 2018 | 4.820 | 5.000 | 4.800 | 4.850 | 6,558,658 | +0.02(+0.41%) |
Jan 23, 2018 | 4.460 | 4.890 | 4.460 | 4.830 | 8,777,816 | +0.39(+8.78%) |
Jan 22, 2018 | 4.500 | 4.500 | 4.320 | 4.440 | 5,518,083 | -0.03(-0.67%) |
Jan 19, 2018 | 4.380 | 4.480 | 4.330 | 4.470 | 3,476,779 | +0.07(+1.59%) |
Jan 18, 2018 | 4.450 | 4.500 | 4.310 | 4.400 | 4,664,125 | -0.07(-1.57%) |
Jan 17, 2018 | 4.640 | 4.650 | 4.280 | 4.470 | 9,283,584 | -0.13(-2.83%) |
Jan 16, 2018 | 4.910 | 4.930 | 4.550 | 4.600 | 8,005,408 | -0.38(-7.63%) |
Jan 12, 2018 | 4.980 | 4.980 | 4.980 | 0 | -0.08(-1.58%) | |
Jan 11, 2018 | 5.050 | 5.120 | 5.000 | 5.060 | 2,612,720 | +0.00(+0.00%) |
Jan 10, 2018 | 5.000 | 5.080 | 4.920 | 5.060 | 2,679,582 | +0.07(+1.40%) |
Jan 09, 2018 | 4.940 | 5.000 | 4.870 | 4.990 | 2,541,271 | +0.07(+1.42%) |
Jan 08, 2018 | 4.960 | 5.000 | 4.850 | 4.920 | 3,104,747 | -0.04(-0.81%) |
Jan 05, 2018 | 5.070 | 5.100 | 4.925 | 4.960 | 2,617,503 | -0.11(-2.17%) |
Jan 04, 2018 | 5.140 | 5.140 | 4.945 | 5.070 | 2,804,139 | -0.05(-0.98%) |
Jan 03, 2018 | 4.970 | 5.120 | 4.920 | 5.120 | 3,486,786 | +0.15(+3.02%) |