Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.600 | 3.750 | 3.550 | 3.700 | 12,273 | +0.00(+0.00%) |
Feb 27, 2018 | 3.670 | 3.700 | 3.600 | 3.700 | 7,365 | +0.00(+0.00%) |
Feb 26, 2018 | 3.575 | 3.700 | 3.550 | 3.700 | 1,997 | +0.10(+2.78%) |
Feb 23, 2018 | 3.800 | 3.800 | 3.500 | 3.600 | 61,953 | -0.20(-5.26%) |
Feb 22, 2018 | 3.950 | 4.000 | 3.750 | 3.800 | 9,899 | -0.15(-3.80%) |
Feb 21, 2018 | 3.900 | 4.000 | 3.815 | 3.950 | 3,591 | +0.15(+3.95%) |
Feb 20, 2018 | 3.700 | 3.900 | 3.700 | 3.800 | 8,029 | +0.05(+1.33%) |
Feb 16, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Feb 15, 2018 | 3.600 | 3.800 | 3.600 | 3.800 | 11,896 | +0.10(+2.70%) |
Feb 14, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 4,237 | +0.00(+0.00%) |
Feb 13, 2018 | 3.717 | 3.717 | 3.649 | 3.700 | 23,709 | +0.00(+0.00%) |
Feb 12, 2018 | 3.700 | 3.800 | 3.700 | 3.700 | 10,156 | +0.00(+0.00%) |
Feb 09, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 66,082 | -0.02(-0.67%) |
Feb 08, 2018 | 3.750 | 3.800 | 3.650 | 3.725 | 14,750 | -0.07(-1.97%) |
Feb 07, 2018 | 3.800 | 3.800 | 3.800 | 484 | +0.00(+0.00%) | |
Feb 06, 2018 | 3.650 | 3.850 | 3.650 | 3.800 | 19,305 | +0.05(+1.31%) |
Feb 05, 2018 | 3.850 | 3.900 | 3.700 | 3.751 | 22,250 | -0.12(-3.20%) |
Feb 02, 2018 | 3.893 | 3.906 | 3.850 | 3.875 | 25,130 | -0.08(-1.90%) |
Feb 01, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 3,133 | +0.08(+1.94%) |
Jan 31, 2018 | 3.900 | 3.950 | 3.875 | 3.875 | 4,461 | -0.08(-1.90%) |
Jan 30, 2018 | 3.950 | 3.950 | 3.950 | 4,172 | +0.00(+0.00%) | |
Jan 29, 2018 | 3.975 | 3.975 | 3.830 | 3.950 | 17,976 | -0.05(-1.25%) |
Jan 26, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 6,647 | +0.04(+1.04%) |
Jan 25, 2018 | 4.000 | 4.000 | 3.950 | 3.959 | 8,486 | -0.09(-2.25%) |
Jan 24, 2018 | 4.000 | 4.050 | 4.000 | 4.050 | 5,841 | +0.05(+1.25%) |
Jan 23, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 1,687 | -0.05(-1.23%) |
Jan 22, 2018 | 4.000 | 4.050 | 3.950 | 4.050 | 8,603 | +0.00(+0.00%) |
Jan 19, 2018 | 4.050 | 4.050 | 3.975 | 4.050 | 1,606 | +0.05(+1.25%) |
Jan 18, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 6,827 | -0.05(-1.23%) |
Jan 17, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 9,463 | -0.05(-1.22%) |
Jan 16, 2018 | 4.150 | 4.150 | 4.050 | 4.100 | 30,231 | +0.05(+1.24%) |
Jan 12, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.20(+5.19%) | |
Jan 11, 2018 | 3.800 | 3.850 | 3.800 | 3.850 | 5,833 | +0.05(+1.32%) |
Jan 10, 2018 | 3.850 | 3.750 | 3.800 | 24,890 | +0.05(+1.33%) | |
Jan 09, 2018 | 3.750 | 3.750 | 3.704 | 3.750 | 10,268 | +0.02(+0.52%) |
Jan 08, 2018 | 3.750 | 3.800 | 3.700 | 3.731 | 13,937 | -0.07(-1.83%) |
Jan 05, 2018 | 3.804 | 3.830 | 3.758 | 3.800 | 11,071 | -0.03(-0.65%) |
Jan 04, 2018 | 3.949 | 3.950 | 3.800 | 3.825 | 15,131 | -0.07(-1.92%) |
Jan 03, 2018 | 3.941 | 3.950 | 3.900 | 3.900 | 1,191 | -0.05(-1.27%) |
Jan 02, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 9,576 | -0.10(-2.47%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.10(+2.53%) | |
Dec 28, 2017 | 4.000 | 4.000 | 3.700 | 3.950 | 44,679 | -0.05(-1.25%) |
Dec 27, 2017 | 4.000 | 4.100 | 3.990 | 4.000 | 6,987 | +0.00(+0.00%) |
Dec 26, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 18,819 | -0.05(-1.23%) |
Dec 22, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 25,627 | +0.00(+0.00%) |
Dec 21, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 5,758 | +0.00(+0.00%) |
Dec 20, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 8,554 | +0.05(+1.25%) |
Dec 19, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 14,842 | -0.10(-2.44%) |
Dec 18, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 8,327 | -0.10(-2.38%) |
Dec 15, 2017 | 4.150 | 4.200 | 4.100 | 4.200 | 28,264 | +0.05(+1.20%) |
Dec 14, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 6,836 | -0.10(-2.35%) |
Dec 13, 2017 | 4.250 | 4.250 | 4.150 | 4.250 | 8,915 | +0.05(+1.19%) |
Dec 12, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 28,533 | -0.05(-1.18%) |
Dec 11, 2017 | 4.200 | 4.250 | 4.050 | 4.250 | 28,168 | +0.00(+0.00%) |
Dec 08, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 11,524 | -0.05(-1.16%) |
Dec 07, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 9,182 | +0.00(+0.00%) |
Dec 06, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 9,177 | +0.00(+0.00%) |
Dec 05, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 26,998 | -0.05(-1.15%) |
Dec 04, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 47,040 | +0.05(+1.16%) |