Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.03(-0.98%) | |
Mar 28, 2018 | 2.910 | 3.100 | 2.810 | 3.050 | 17,531,100 | +0.15(+5.17%) |
Mar 27, 2018 | 2.960 | 3.110 | 2.875 | 2.900 | 14,754,681 | -0.05(-1.69%) |
Mar 26, 2018 | 2.950 | 2.970 | 2.840 | 2.950 | 14,773,351 | +0.04(+1.37%) |
Mar 23, 2018 | 3.000 | 3.040 | 2.900 | 2.910 | 10,640,275 | -0.08(-2.68%) |
Mar 22, 2018 | 3.030 | 3.120 | 2.935 | 2.990 | 14,398,500 | -0.06(-1.97%) |
Mar 21, 2018 | 3.030 | 3.095 | 3.010 | 3.050 | 6,939,550 | +0.01(+0.33%) |
Mar 20, 2018 | 3.090 | 3.110 | 3.020 | 3.040 | 7,929,122 | -0.05(-1.62%) |
Mar 19, 2018 | 3.100 | 3.180 | 3.010 | 3.090 | 13,131,557 | -0.03(-0.96%) |
Mar 16, 2018 | 3.040 | 3.150 | 3.000 | 3.120 | 19,989,216 | +0.09(+2.97%) |
Mar 15, 2018 | 3.030 | 3.090 | 2.920 | 3.030 | 17,395,430 | -0.02(-0.66%) |
Mar 14, 2018 | 3.270 | 3.290 | 2.990 | 3.050 | 24,895,788 | -0.23(-7.01%) |
Mar 13, 2018 | 3.190 | 3.340 | 3.190 | 3.280 | 13,408,029 | +0.03(+0.92%) |
Mar 12, 2018 | 3.250 | 3.330 | 3.175 | 3.250 | 10,607,167 | -0.02(-0.61%) |
Mar 09, 2018 | 3.380 | 3.385 | 3.150 | 3.270 | 24,110,828 | -0.05(-1.51%) |
Mar 08, 2018 | 3.620 | 3.636 | 3.300 | 3.320 | 23,557,150 | -0.27(-7.52%) |
Mar 07, 2018 | 3.520 | 3.590 | 19,678,364 | -0.17(-4.52%) | ||
Mar 06, 2018 | 3.790 | 3.800 | 3.500 | 3.760 | 29,942,374 | -0.02(-0.53%) |
Mar 05, 2018 | 3.650 | 3.890 | 3.650 | 3.780 | 19,798,700 | +0.07(+1.89%) |
Mar 02, 2018 | 3.430 | 3.850 | 3.420 | 3.710 | 47,149,644 | -0.21(-5.36%) |
Mar 01, 2018 | 4.350 | 4.360 | 3.690 | 3.920 | 39,284,848 | -0.41(-9.47%) |
Feb 28, 2018 | 4.270 | 4.380 | 4.150 | 4.330 | 20,068,320 | +0.12(+2.85%) |
Feb 27, 2018 | 4.360 | 4.750 | 4.100 | 4.210 | 37,735,764 | +0.05(+1.20%) |
Feb 26, 2018 | 4.140 | 4.250 | 4.052 | 4.160 | 17,196,092 | +0.10(+2.46%) |
Feb 23, 2018 | 4.000 | 4.150 | 3.920 | 4.060 | 18,440,056 | +0.12(+3.05%) |
Feb 22, 2018 | 4.020 | 3.940 | 10,779,479 | +0.09(+2.34%) | ||
Feb 21, 2018 | 3.890 | 3.960 | 3.830 | 3.850 | 7,862,310 | -0.02(-0.52%) |
Feb 20, 2018 | 3.830 | 4.050 | 3.800 | 3.870 | 13,472,488 | -0.01(-0.26%) |
Feb 16, 2018 | 3.880 | 3.880 | 3.880 | 0 | +0.09(+2.37%) | |
Feb 15, 2018 | 3.700 | 3.860 | 3.670 | 3.790 | 13,274,562 | +0.10(+2.71%) |
Feb 14, 2018 | 3.530 | 3.720 | 3.500 | 3.690 | 10,098,107 | +0.15(+4.24%) |
Feb 13, 2018 | 3.440 | 3.620 | 3.420 | 3.540 | 8,041,691 | +0.07(+2.02%) |
Feb 12, 2018 | 3.450 | 3.500 | 3.330 | 3.470 | 9,020,467 | +0.04(+1.17%) |
Feb 09, 2018 | 3.410 | 3.510 | 3.230 | 3.430 | 12,548,046 | +0.06(+1.78%) |
Feb 08, 2018 | 3.600 | 3.710 | 3.360 | 3.370 | 13,613,684 | -0.23(-6.39%) |
Feb 07, 2018 | 3.580 | 3.730 | 3.530 | 3.600 | 15,536,355 | +0.02(+0.56%) |
Feb 06, 2018 | 3.350 | 3.600 | 3.270 | 3.580 | 19,200,676 | +0.16(+4.53%) |
Feb 05, 2018 | 3.500 | 3.650 | 3.360 | 3.425 | 16,735,118 | -0.12(-3.25%) |
Feb 02, 2018 | 3.540 | 3.720 | 3.520 | 3.540 | 11,693,609 | -0.07(-1.94%) |
Feb 01, 2018 | 3.660 | 3.689 | 3.580 | 3.610 | 10,445,007 | -0.10(-2.70%) |
Jan 31, 2018 | 3.770 | 3.800 | 3.650 | 3.710 | 8,577,973 | -0.03(-0.80%) |
Jan 30, 2018 | 3.870 | 3.900 | 3.700 | 3.740 | 9,928,172 | -0.13(-3.36%) |
Jan 29, 2018 | 3.860 | 3.940 | 3.850 | 3.870 | 7,945,068 | -0.01(-0.26%) |
Jan 26, 2018 | 3.800 | 3.945 | 3.770 | 3.880 | 10,063,005 | +0.07(+1.84%) |
Jan 25, 2018 | 3.870 | 3.900 | 3.680 | 3.810 | 11,384,808 | -0.06(-1.55%) |
Jan 24, 2018 | 3.970 | 4.005 | 3.850 | 3.870 | 15,673,860 | -0.12(-3.01%) |
Jan 23, 2018 | 3.990 | 4.020 | 3.881 | 3.990 | 9,397,335 | +0.00(+0.00%) |
Jan 22, 2018 | 3.980 | 3.990 | 3.840 | 3.990 | 11,730,797 | +0.00(+0.00%) |
Jan 19, 2018 | 3.900 | 4.020 | 3.865 | 3.990 | 13,534,948 | +0.06(+1.53%) |
Jan 18, 2018 | 3.860 | 3.950 | 3.850 | 3.930 | 8,327,459 | +0.04(+1.03%) |
Jan 17, 2018 | 3.830 | 3.960 | 3.780 | 3.890 | 14,430,916 | +0.03(+0.78%) |
Jan 16, 2018 | 4.090 | 4.090 | 3.760 | 3.860 | 19,363,300 | -0.19(-4.69%) |
Jan 12, 2018 | 4.050 | 4.050 | 4.050 | 0 | -0.04(-0.98%) | |
Jan 11, 2018 | 3.970 | 4.138 | 3.940 | 4.090 | 33,755,040 | +0.12(+3.02%) |
Jan 10, 2018 | 3.980 | 3.970 | 17,113,982 | +0.23(+6.15%) | ||
Jan 09, 2018 | 3.720 | 3.770 | 3.650 | 3.740 | 12,659,659 | +0.03(+0.81%) |
Jan 08, 2018 | 3.670 | 3.800 | 3.540 | 3.710 | 17,702,752 | +0.10(+2.77%) |
Jan 05, 2018 | 3.660 | 3.685 | 3.520 | 3.610 | 21,607,092 | -0.08(-2.17%) |
Jan 04, 2018 | 3.750 | 3.770 | 3.385 | 3.690 | 45,685,332 | -0.01(-0.27%) |
Jan 03, 2018 | 3.650 | 3.740 | 3.510 | 3.700 | 31,026,284 | +0.20(+5.71%) |