Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.100 | 3.200 | 3.100 | 3.100 | 8,032 | +0.05(+1.64%) |
Feb 27, 2018 | 3.150 | 3.200 | 3.050 | 3.050 | 111,283 | -0.10(-3.17%) |
Feb 26, 2018 | 3.150 | 3.150 | 3.050 | 3.150 | 4,215 | +0.02(+0.80%) |
Feb 23, 2018 | 3.200 | 3.200 | 3.055 | 3.125 | 7,347 | -0.08(-2.50%) |
Feb 22, 2018 | 3.350 | 3.350 | 3.205 | 3.205 | 3,296 | -0.04(-1.38%) |
Feb 21, 2018 | 3.200 | 3.260 | 3.200 | 3.250 | 4,391 | +0.00(+0.00%) |
Feb 20, 2018 | 3.350 | 3.390 | 3.210 | 3.250 | 3,879 | -0.20(-5.80%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.30(+9.52%) | |
Feb 15, 2018 | 3.350 | 3.475 | 3.100 | 3.150 | 9,961 | -0.05(-1.56%) |
Feb 14, 2018 | 3.150 | 3.450 | 3.050 | 3.200 | 32,725 | +0.05(+1.59%) |
Feb 13, 2018 | 3.150 | 3.150 | 3.000 | 3.150 | 13,582 | +0.00(+0.00%) |
Feb 12, 2018 | 3.050 | 3.150 | 2.900 | 3.150 | 14,499 | +0.10(+3.28%) |
Feb 09, 2018 | 3.150 | 3.250 | 3.000 | 3.050 | 35,172 | -0.05(-1.61%) |
Feb 08, 2018 | 3.340 | 3.340 | 3.100 | 3.100 | 27,460 | -0.15(-4.62%) |
Feb 07, 2018 | 3.350 | 3.350 | 3.150 | 3.250 | 21,793 | -0.10(-2.99%) |
Feb 06, 2018 | 3.350 | 3.500 | 3.350 | 3.350 | 20,018 | -0.05(-1.47%) |
Feb 05, 2018 | 3.500 | 3.500 | 3.410 | 3.400 | 6,392 | -0.05(-1.45%) |
Feb 02, 2018 | 3.514 | 3.514 | 3.400 | 3.450 | 7,744 | -0.05(-1.43%) |
Feb 01, 2018 | 3.490 | 3.550 | 3.400 | 3.500 | 12,156 | +0.00(+0.00%) |
Jan 31, 2018 | 3.593 | 3.650 | 3.500 | 3.500 | 18,174 | +0.00(+0.00%) |
Jan 30, 2018 | 3.600 | 3.460 | 3.500 | 7,969 | -0.05(-1.41%) | |
Jan 29, 2018 | 3.700 | 3.700 | 3.500 | 3.550 | 16,323 | -0.20(-5.33%) |
Jan 26, 2018 | 3.750 | 3.750 | 3.650 | 3.750 | 4,767 | -0.05(-1.32%) |
Jan 25, 2018 | 3.955 | 3.955 | 3.750 | 3.800 | 7,384 | -0.05(-1.30%) |
Jan 24, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 4,521 | -0.10(-2.53%) |
Jan 23, 2018 | 3.850 | 3.995 | 3.660 | 3.950 | 5,097 | +0.05(+1.28%) |
Jan 22, 2018 | 4.050 | 4.050 | 3.900 | 3.900 | 36,383 | -0.10(-2.50%) |
Jan 19, 2018 | 3.900 | 4.045 | 3.900 | 4.000 | 16,319 | +0.05(+1.27%) |
Jan 18, 2018 | 3.750 | 4.000 | 3.740 | 3.950 | 21,121 | +0.15(+3.95%) |
Jan 17, 2018 | 3.650 | 3.825 | 3.600 | 3.800 | 13,432 | +0.10(+2.70%) |
Jan 16, 2018 | 3.500 | 3.700 | 3.500 | 3.700 | 10,329 | +0.15(+4.23%) |
Jan 12, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.05(+1.43%) | |
Jan 11, 2018 | 3.400 | 3.650 | 3.400 | 3.500 | 38,154 | +0.05(+1.45%) |
Jan 10, 2018 | 3.425 | 3.550 | 3.400 | 3.450 | 11,934 | +0.00(+0.00%) |
Jan 09, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 5,088 | +0.05(+1.47%) |
Jan 08, 2018 | 3.700 | 3.770 | 3.400 | 3.400 | 37,732 | -0.29(-7.73%) |
Jan 05, 2018 | 3.800 | 3.845 | 3.675 | 3.685 | 11,849 | -0.06(-1.73%) |
Jan 04, 2018 | 3.825 | 3.850 | 3.750 | 3.750 | 4,271 | +0.00(+0.00%) |
Jan 03, 2018 | 3.900 | 3.900 | 3.650 | 3.750 | 11,712 | +0.00(+0.00%) |
Jan 02, 2018 | 4.000 | 4.000 | 3.750 | 3.750 | 36,466 | -0.10(-2.60%) |
Dec 29, 2017 | 3.850 | 3.850 | 3.850 | 0 | -0.05(-1.28%) | |
Dec 28, 2017 | 3.900 | 3.900 | 3.700 | 3.900 | 49,604 | +0.00(+0.00%) |
Dec 27, 2017 | 3.850 | 4.000 | 3.800 | 3.900 | 9,227 | -0.10(-2.50%) |
Dec 26, 2017 | 4.000 | 4.050 | 4.000 | 4.000 | 1,382 | +0.00(+0.00%) |
Dec 22, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 9,322 | -0.25(-5.88%) |
Dec 21, 2017 | 4.017 | 4.250 | 3.950 | 4.250 | 67,003 | +0.15(+3.66%) |
Dec 20, 2017 | 4.150 | 4.250 | 4.050 | 4.100 | 43,423 | +0.00(+0.00%) |
Dec 19, 2017 | 4.100 | 4.300 | 4.050 | 4.100 | 31,705 | +0.05(+1.23%) |
Dec 18, 2017 | 3.950 | 4.150 | 3.950 | 4.050 | 20,833 | +0.10(+2.53%) |
Dec 15, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 16,407 | +0.00(+0.00%) |
Dec 14, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 7,565 | +0.00(+0.00%) |
Dec 13, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 7,112 | -0.05(-1.25%) |
Dec 12, 2017 | 3.900 | 4.095 | 3.900 | 4.000 | 15,293 | +0.05(+1.27%) |
Dec 11, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 11,120 | +0.00(+0.00%) |
Dec 08, 2017 | 3.900 | 3.955 | 3.900 | 3.950 | 15,109 | +0.00(+0.00%) |
Dec 07, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 2,771 | -0.05(-1.25%) |
Dec 06, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 9,815 | +0.00(+0.00%) |
Dec 05, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 31,342 | +0.05(+1.27%) |
Dec 04, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 3,870 | -0.05(-1.25%) |