Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.328 | 3.343 | 3.319 | 3.333 | 528,664 | +0.01(+0.43%) |
Feb 27, 2018 | 3.338 | 3.343 | 3.314 | 3.319 | 406,092 | -0.01(-0.29%) |
Feb 26, 2018 | 3.338 | 3.352 | 3.323 | 3.328 | 356,774 | -0.01(-0.29%) |
Feb 23, 2018 | 3.309 | 3.343 | 3.308 | 3.338 | 395,518 | +0.04(+1.31%) |
Feb 22, 2018 | 3.295 | 3.295 | 271,794 | -0.00(-0.15%) | ||
Feb 21, 2018 | 3.314 | 3.338 | 3.299 | 3.299 | 415,804 | -0.01(-0.29%) |
Feb 20, 2018 | 3.319 | 3.328 | 3.304 | 3.309 | 474,250 | -0.01(-0.43%) |
Feb 16, 2018 | 3.323 | 3.323 | 3.323 | 0 | +0.04(+1.17%) | |
Feb 15, 2018 | 3.299 | 3.309 | 3.266 | 3.285 | 838,772 | -0.01(-0.29%) |
Feb 14, 2018 | 3.261 | 3.304 | 3.256 | 3.295 | 437,372 | +0.01(+0.44%) |
Feb 13, 2018 | 3.246 | 3.290 | 3.246 | 3.280 | 450,647 | +0.02(+0.74%) |
Feb 12, 2018 | 3.227 | 3.295 | 3.222 | 3.256 | 1,315,827 | +0.05(+1.50%) |
Feb 09, 2018 | 3.275 | 3.295 | 3.145 | 3.208 | 1,817,799 | -0.04(-1.11%) |
Feb 08, 2018 | 3.330 | 3.331 | 3.239 | 3.244 | 1,172,038 | -0.09(-2.71%) |
Feb 07, 2018 | 3.282 | 3.335 | 3.268 | 3.335 | 742,883 | +0.05(+1.60%) |
Feb 06, 2018 | 3.144 | 3.311 | 3.054 | 3.282 | 2,376,827 | +0.02(+0.59%) |
Feb 05, 2018 | 3.349 | 3.382 | 3.230 | 3.263 | 1,495,347 | -0.09(-2.70%) |
Feb 02, 2018 | 3.387 | 3.392 | 3.354 | 3.354 | 1,216,720 | -0.04(-1.12%) |
Feb 01, 2018 | 3.382 | 3.411 | 3.382 | 3.392 | 764,649 | +0.00(+0.00%) |
Jan 31, 2018 | 3.387 | 3.406 | 3.387 | 3.392 | 681,995 | +0.00(+0.14%) |
Jan 30, 2018 | 3.382 | 3.396 | 3.368 | 3.387 | 1,038,406 | -0.03(-0.84%) |
Jan 29, 2018 | 3.444 | 3.454 | 3.416 | 3.416 | 736,598 | -0.03(-0.97%) |
Jan 26, 2018 | 3.425 | 3.468 | 3.420 | 3.449 | 830,357 | +0.03(+0.84%) |
Jan 25, 2018 | 3.425 | 3.430 | 3.411 | 3.420 | 343,056 | -0.00(-0.14%) |
Jan 24, 2018 | 3.435 | 3.454 | 3.416 | 3.425 | 698,696 | -0.02(-0.55%) |
Jan 23, 2018 | 3.397 | 3.449 | 3.397 | 3.444 | 1,213,884 | +0.05(+1.40%) |
Jan 22, 2018 | 3.397 | 3.416 | 3.392 | 3.397 | 816,832 | +0.00(+0.00%) |
Jan 19, 2018 | 3.406 | 3.420 | 3.397 | 3.397 | 890,382 | -0.01(-0.42%) |
Jan 18, 2018 | 3.392 | 3.411 | 3.392 | 3.411 | 837,538 | +0.02(+0.56%) |
Jan 17, 2018 | 3.387 | 3.416 | 3.377 | 3.392 | 883,297 | +0.02(+0.56%) |
Jan 16, 2018 | 3.382 | 3.387 | 3.377 | 3.373 | 869,251 | -0.01(-0.28%) |
Jan 12, 2018 | 3.382 | 3.382 | 3.382 | 0 | +0.01(+0.42%) | |
Jan 11, 2018 | 3.397 | 3.411 | 3.368 | 3.368 | 1,250,587 | -0.03(-0.77%) |
Jan 10, 2018 | 3.366 | 3.404 | 3.366 | 3.394 | 1,204,450 | +0.01(+0.42%) |
Jan 09, 2018 | 3.361 | 3.394 | 3.361 | 3.380 | 1,043,632 | +0.01(+0.42%) |
Jan 08, 2018 | 3.371 | 3.375 | 3.356 | 3.366 | 914,556 | -0.00(-0.14%) |
Jan 05, 2018 | 3.352 | 3.375 | 3.352 | 3.371 | 809,652 | +0.03(+0.85%) |
Jan 04, 2018 | 3.328 | 3.368 | 3.326 | 3.342 | 1,673,772 | +0.02(+0.71%) |
Jan 03, 2018 | 3.314 | 3.337 | 3.309 | 3.319 | 2,340,517 | +0.02(+0.57%) |
Jan 02, 2018 | 3.333 | 3.361 | 3.300 | 3.300 | 1,968,892 | -0.02(-0.57%) |
Dec 29, 2017 | 3.319 | 3.319 | 3.319 | 0 | +0.01(+0.43%) | |
Dec 28, 2017 | 3.314 | 3.323 | 3.304 | 3.304 | 759,300 | -0.01(-0.43%) |
Dec 27, 2017 | 3.304 | 3.328 | 3.300 | 3.319 | 804,040 | +0.02(+0.57%) |
Dec 26, 2017 | 3.309 | 3.314 | 3.300 | 3.300 | 647,722 | -0.00(-0.14%) |
Dec 22, 2017 | 3.314 | 3.314 | 3.300 | 3.304 | 806,002 | -0.00(-0.14%) |
Dec 21, 2017 | 3.333 | 3.333 | 3.309 | 3.309 | 848,568 | -0.02(-0.57%) |
Dec 20, 2017 | 3.328 | 3.352 | 3.328 | 3.328 | 361,484 | +0.00(+0.00%) |
Dec 19, 2017 | 3.352 | 3.352 | 3.328 | 3.328 | 720,373 | -0.03(-0.84%) |
Dec 18, 2017 | 3.347 | 3.361 | 3.342 | 3.356 | 541,893 | +0.02(+0.71%) |
Dec 15, 2017 | 3.333 | 3.352 | 3.328 | 3.333 | 436,974 | +0.00(+0.00%) |
Dec 14, 2017 | 3.328 | 3.342 | 3.321 | 3.333 | 552,273 | +0.00(+0.14%) |
Dec 13, 2017 | 3.319 | 3.342 | 3.319 | 3.328 | 458,793 | +0.00(+0.14%) |
Dec 12, 2017 | 3.337 | 3.342 | 3.314 | 3.323 | 386,248 | -0.01(-0.28%) |
Dec 11, 2017 | 3.328 | 3.356 | 3.323 | 3.333 | 563,165 | +0.00(+0.14%) |
Dec 08, 2017 | 3.337 | 3.341 | 3.323 | 3.328 | 279,490 | -0.00(-0.07%) |
Dec 07, 2017 | 3.321 | 3.330 | 3.321 | 3.330 | 506,806 | +0.00(+0.00%) |
Dec 06, 2017 | 3.321 | 3.349 | 3.311 | 3.330 | 969,355 | +0.01(+0.42%) |
Dec 05, 2017 | 3.298 | 3.321 | 3.298 | 3.316 | 468,258 | +0.01(+0.28%) |
Dec 04, 2017 | 3.312 | 3.321 | 3.298 | 3.307 | 648,274 | +0.00(+0.00%) |