Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.210 | 3.210 | 3.210 | 0 | +0.17(+5.59%) | |
Mar 28, 2018 | 3.150 | 3.200 | 3.040 | 3.040 | 71,928 | -0.13(-4.10%) |
Mar 27, 2018 | 3.150 | 3.250 | 3.150 | 3.170 | 55,670 | +0.02(+0.63%) |
Mar 26, 2018 | 3.300 | 3.319 | 3.150 | 3.150 | 60,503 | -0.15(-4.55%) |
Mar 23, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 37,680 | -0.05(-1.49%) |
Mar 22, 2018 | 3.290 | 3.380 | 3.260 | 3.350 | 43,654 | -0.05(-1.47%) |
Mar 21, 2018 | 3.400 | 3.500 | 3.340 | 3.400 | 136,712 | +0.04(+1.19%) |
Mar 20, 2018 | 3.290 | 3.410 | 3.290 | 3.360 | 76,672 | +0.08(+2.44%) |
Mar 19, 2018 | 3.280 | 3.380 | 3.211 | 3.280 | 138,790 | +0.02(+0.61%) |
Mar 16, 2018 | 3.200 | 3.260 | 3.140 | 3.260 | 63,134 | +0.04(+1.24%) |
Mar 15, 2018 | 3.170 | 3.280 | 3.080 | 3.220 | 47,129 | +0.05(+1.58%) |
Mar 14, 2018 | 3.142 | 3.210 | 3.049 | 3.170 | 82,823 | +0.03(+0.96%) |
Mar 13, 2018 | 3.342 | 3.400 | 3.140 | 3.140 | 86,109 | -0.16(-4.85%) |
Mar 12, 2018 | 3.450 | 3.450 | 3.240 | 3.300 | 121,832 | -0.13(-3.79%) |
Mar 09, 2018 | 3.500 | 3.583 | 3.180 | 3.430 | 180,126 | -0.05(-1.44%) |
Mar 08, 2018 | 3.400 | 3.598 | 3.200 | 3.480 | 218,818 | +0.08(+2.35%) |
Mar 07, 2018 | 3.290 | 3.500 | 3.280 | 3.400 | 104,432 | +0.11(+3.34%) |
Mar 06, 2018 | 3.250 | 3.333 | 3.200 | 3.290 | 28,861 | +0.07(+2.17%) |
Mar 05, 2018 | 3.210 | 3.289 | 3.210 | 3.220 | 72,097 | +0.00(+0.00%) |
Mar 02, 2018 | 3.170 | 3.250 | 3.170 | 3.220 | 72,080 | +0.01(+0.31%) |
Mar 01, 2018 | 3.180 | 3.250 | 3.100 | 3.210 | 37,855 | +0.02(+0.63%) |
Feb 28, 2018 | 3.344 | 3.344 | 3.190 | 3.190 | 18,184 | -0.10(-3.04%) |
Feb 27, 2018 | 3.380 | 3.399 | 3.240 | 3.290 | 17,897 | -0.05(-1.50%) |
Feb 26, 2018 | 3.340 | 3.423 | 3.320 | 3.340 | 55,508 | +0.05(+1.52%) |
Feb 23, 2018 | 3.330 | 3.330 | 3.250 | 3.290 | 43,277 | +0.02(+0.61%) |
Feb 22, 2018 | 3.450 | 3.450 | 3.250 | 3.270 | 40,166 | -0.15(-4.39%) |
Feb 21, 2018 | 3.400 | 3.450 | 3.330 | 3.420 | 64,547 | +0.15(+4.59%) |
Feb 20, 2018 | 3.150 | 3.400 | 3.137 | 3.270 | 87,911 | +0.02(+0.62%) |
Feb 16, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.03(+0.93%) | |
Feb 15, 2018 | 3.270 | 3.270 | 3.060 | 3.220 | 114,427 | +0.00(+0.00%) |
Feb 14, 2018 | 3.280 | 3.320 | 3.120 | 3.220 | 80,404 | -0.06(-1.83%) |
Feb 13, 2018 | 3.250 | 3.400 | 3.250 | 3.280 | 81,310 | +0.03(+0.92%) |
Feb 12, 2018 | 3.380 | 3.431 | 3.240 | 3.250 | 56,933 | +0.00(+0.00%) |
Feb 09, 2018 | 3.300 | 3.439 | 3.240 | 3.250 | 75,567 | +0.01(+0.31%) |
Feb 08, 2018 | 3.300 | 3.460 | 3.240 | 3.240 | 73,873 | +0.00(+0.00%) |
Feb 07, 2018 | 3.270 | 3.310 | 3.240 | 3.240 | 69,794 | -0.02(-0.61%) |
Feb 06, 2018 | 3.010 | 3.300 | 3.010 | 3.260 | 71,561 | +0.10(+3.16%) |
Feb 05, 2018 | 3.210 | 3.365 | 3.101 | 3.160 | 30,301 | +0.01(+0.32%) |
Feb 02, 2018 | 3.240 | 3.300 | 3.159 | 3.150 | 44,528 | -0.09(-2.78%) |
Feb 01, 2018 | 3.200 | 3.300 | 3.200 | 3.240 | 39,037 | +0.04(+1.25%) |
Jan 31, 2018 | 3.306 | 3.360 | 3.150 | 3.200 | 96,894 | -0.10(-3.03%) |
Jan 30, 2018 | 3.390 | 3.390 | 3.300 | 3.300 | 34,006 | -0.07(-2.08%) |
Jan 29, 2018 | 3.421 | 3.539 | 3.369 | 3.370 | 34,317 | -0.07(-2.03%) |
Jan 26, 2018 | 3.450 | 3.500 | 3.301 | 3.440 | 61,330 | -0.01(-0.29%) |
Jan 25, 2018 | 3.288 | 3.450 | 3.288 | 3.450 | 40,742 | +0.12(+3.60%) |
Jan 24, 2018 | 3.370 | 3.430 | 3.250 | 3.330 | 26,469 | -0.03(-0.89%) |
Jan 23, 2018 | 3.420 | 3.420 | 3.250 | 3.360 | 47,030 | -0.09(-2.61%) |
Jan 22, 2018 | 3.300 | 3.510 | 3.300 | 3.450 | 101,700 | +0.10(+2.99%) |
Jan 19, 2018 | 3.460 | 3.520 | 3.210 | 3.350 | 91,461 | -0.08(-2.33%) |
Jan 18, 2018 | 3.500 | 3.600 | 3.310 | 3.430 | 198,392 | -0.10(-2.83%) |
Jan 17, 2018 | 3.200 | 3.590 | 3.161 | 3.530 | 189,706 | +0.31(+9.63%) |
Jan 16, 2018 | 3.160 | 3.246 | 3.140 | 3.220 | 169,716 | +0.10(+3.21%) |
Jan 12, 2018 | 3.120 | 3.120 | 3.120 | 0 | -0.11(-3.41%) | |
Jan 11, 2018 | 3.220 | 3.330 | 3.200 | 3.230 | 47,217 | +0.03(+0.94%) |
Jan 10, 2018 | 3.300 | 3.300 | 3.120 | 3.200 | 63,303 | -0.10(-3.03%) |
Jan 09, 2018 | 3.450 | 3.582 | 3.100 | 3.300 | 263,508 | -0.11(-3.23%) |
Jan 08, 2018 | 3.050 | 3.470 | 3.020 | 3.410 | 468,708 | +0.41(+13.67%) |
Jan 05, 2018 | 2.900 | 3.300 | 2.800 | 3.000 | 359,393 | +0.23(+8.30%) |
Jan 04, 2018 | 2.720 | 2.930 | 2.660 | 2.770 | 107,138 | +0.05(+1.84%) |
Jan 03, 2018 | 2.650 | 2.750 | 2.650 | 2.720 | 52,747 | +0.05(+1.87%) |