Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.364 | 3.397 | 3.330 | 3.339 | 423,854 | -0.02(-0.50%) |
Feb 27, 2018 | 3.465 | 3.515 | 3.339 | 3.355 | 915,958 | -0.13(-3.86%) |
Feb 26, 2018 | 3.482 | 3.507 | 3.448 | 3.490 | 418,251 | +0.04(+1.22%) |
Feb 23, 2018 | 3.414 | 3.486 | 3.406 | 3.448 | 586,139 | +0.03(+0.99%) |
Feb 22, 2018 | 3.389 | 3.431 | 3.372 | 3.414 | 369,661 | +0.03(+1.00%) |
Feb 21, 2018 | 3.389 | 3.414 | 3.322 | 3.381 | 610,622 | -0.01(-0.25%) |
Feb 20, 2018 | 3.473 | 3.490 | 3.385 | 3.389 | 479,469 | -0.08(-2.42%) |
Feb 16, 2018 | 3.473 | 3.473 | 3.473 | 0 | +0.04(+1.23%) | |
Feb 15, 2018 | 3.423 | 3.444 | 3.414 | 3.431 | 807,641 | +0.03(+0.99%) |
Feb 14, 2018 | 3.456 | 3.456 | 3.372 | 3.397 | 468,250 | -0.08(-2.18%) |
Feb 13, 2018 | 3.591 | 3.612 | 3.456 | 3.473 | 643,365 | -0.12(-3.28%) |
Feb 12, 2018 | 3.793 | 3.801 | 3.557 | 3.591 | 1,130,986 | -0.20(-5.32%) |
Feb 09, 2018 | 3.742 | 3.885 | 3.532 | 3.793 | 2,199,405 | +0.04(+1.12%) |
Feb 08, 2018 | 3.892 | 3.934 | 3.751 | 3.751 | 753,157 | -0.12(-3.22%) |
Feb 07, 2018 | 3.934 | 3.959 | 3.867 | 3.875 | 604,406 | -0.05(-1.27%) |
Feb 06, 2018 | 3.842 | 3.950 | 3.817 | 3.925 | 1,085,816 | -0.00(-0.11%) |
Feb 05, 2018 | 4.000 | 4.025 | 3.842 | 3.929 | 1,107,249 | -0.09(-2.17%) |
Feb 02, 2018 | 4.150 | 4.158 | 3.992 | 4.017 | 654,451 | -0.17(-3.98%) |
Feb 01, 2018 | 4.233 | 4.291 | 4.166 | 4.183 | 420,831 | -0.07(-1.57%) |
Jan 31, 2018 | 4.241 | 4.250 | 4.166 | 4.250 | 603,042 | +0.03(+0.79%) |
Jan 30, 2018 | 4.275 | 4.275 | 4.200 | 4.216 | 332,787 | -0.06(-1.36%) |
Jan 29, 2018 | 4.300 | 4.300 | 4.158 | 4.275 | 474,061 | -0.04(-0.96%) |
Jan 26, 2018 | 4.416 | 4.458 | 4.291 | 4.316 | 431,819 | -0.09(-2.08%) |
Jan 25, 2018 | 4.591 | 4.599 | 4.383 | 4.408 | 758,204 | -0.17(-3.81%) |
Jan 24, 2018 | 4.582 | 4.616 | 4.541 | 4.582 | 516,217 | -0.02(-0.36%) |
Jan 23, 2018 | 4.574 | 4.599 | 4.532 | 4.599 | 286,103 | +0.05(+1.10%) |
Jan 22, 2018 | 4.549 | 4.607 | 4.499 | 4.549 | 292,433 | +0.03(+0.74%) |
Jan 19, 2018 | 4.499 | 4.532 | 4.491 | 4.516 | 376,434 | +0.02(+0.37%) |
Jan 18, 2018 | 4.574 | 4.574 | 4.483 | 4.499 | 558,616 | -0.07(-1.64%) |
Jan 17, 2018 | 4.483 | 4.582 | 4.453 | 4.574 | 519,453 | +0.12(+2.61%) |
Jan 16, 2018 | 4.441 | 4.516 | 4.441 | 4.458 | 573,911 | +0.03(+0.75%) |
Jan 12, 2018 | 4.424 | 4.424 | 4.424 | 0 | -0.05(-1.12%) | |
Jan 11, 2018 | 4.591 | 4.632 | 4.466 | 4.474 | 934,047 | -0.10(-2.18%) |
Jan 10, 2018 | 4.574 | 4.574 | 1,275,316 | -0.18(-3.85%) | ||
Jan 09, 2018 | 4.981 | 4.994 | 4.757 | 4.757 | 504,688 | -0.21(-4.19%) |
Jan 08, 2018 | 4.973 | 4.981 | 4.927 | 4.965 | 361,562 | +0.01(+0.17%) |
Jan 05, 2018 | 4.923 | 4.990 | 4.907 | 4.957 | 368,084 | +0.02(+0.51%) |
Jan 04, 2018 | 5.031 | 5.065 | 4.861 | 4.932 | 945,924 | -0.11(-2.15%) |
Jan 03, 2018 | 5.140 | 5.140 | 5.040 | 5.040 | 299,708 | -0.08(-1.62%) |
Jan 02, 2018 | 5.056 | 5.152 | 5.048 | 5.123 | 770,028 | +0.07(+1.32%) |
Dec 29, 2017 | 5.056 | 5.056 | 5.056 | 0 | -0.02(-0.49%) | |
Dec 28, 2017 | 5.073 | 5.098 | 5.056 | 5.081 | 790,491 | +0.02(+0.49%) |
Dec 27, 2017 | 5.048 | 5.090 | 5.048 | 5.056 | 350,931 | +0.02(+0.33%) |
Dec 26, 2017 | 5.006 | 5.090 | 5.006 | 5.040 | 541,566 | +0.01(+0.17%) |
Dec 22, 2017 | 5.048 | 5.073 | 5.023 | 5.031 | 622,764 | -0.02(-0.33%) |
Dec 21, 2017 | 5.048 | 5.081 | 5.031 | 5.048 | 342,795 | +0.00(+0.00%) |
Dec 20, 2017 | 5.048 | 5.098 | 5.031 | 5.048 | 594,495 | -0.02(-0.49%) |
Dec 19, 2017 | 5.106 | 5.148 | 5.040 | 5.073 | 778,444 | -0.03(-0.65%) |
Dec 18, 2017 | 5.040 | 5.140 | 5.015 | 5.106 | 3,058,136 | +0.08(+1.66%) |
Dec 15, 2017 | 4.998 | 5.090 | 4.981 | 5.023 | 5,238,888 | -0.01(-0.17%) |
Dec 14, 2017 | 5.073 | 5.098 | 5.023 | 5.031 | 689,798 | -0.02(-0.49%) |
Dec 13, 2017 | 5.090 | 5.148 | 5.048 | 5.056 | 845,354 | -0.02(-0.49%) |
Dec 12, 2017 | 5.081 | 5.106 | 5.056 | 5.081 | 674,393 | -0.01(-0.16%) |
Dec 11, 2017 | 5.081 | 5.148 | 5.048 | 5.090 | 532,683 | +0.03(+0.66%) |
Dec 08, 2017 | 5.040 | 5.098 | 4.998 | 5.056 | 510,601 | +0.00(+0.00%) |
Dec 07, 2017 | 5.073 | 5.081 | 4.990 | 582,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.098 | 5.156 | 5.073 | 5.090 | 878,424 | -0.02(-0.49%) |
Dec 05, 2017 | 5.090 | 5.231 | 5.090 | 5.115 | 2,164,631 | +0.01(+0.16%) |
Dec 04, 2017 | 5.081 | 5.115 | 5.073 | 5.106 | 886,014 | +0.07(+1.32%) |