Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.390 | 3.425 | 3.239 | 3.248 | 1,010,039 | -0.13(-3.94%) |
Feb 27, 2018 | 3.461 | 3.479 | 3.337 | 3.381 | 570,553 | -0.08(-2.31%) |
Feb 26, 2018 | 3.390 | 3.487 | 3.390 | 3.461 | 636,676 | +0.08(+2.36%) |
Feb 23, 2018 | 3.345 | 3.403 | 3.334 | 3.381 | 538,962 | +0.05(+1.60%) |
Feb 22, 2018 | 3.328 | 346,321 | +0.06(+1.90%) | |||
Feb 21, 2018 | 3.203 | 3.354 | 3.203 | 3.266 | 433,633 | +0.05(+1.66%) |
Feb 20, 2018 | 3.115 | 3.354 | 3.115 | 3.212 | 811,943 | +0.04(+1.40%) |
Feb 16, 2018 | 3.168 | 3.168 | 3.168 | 0 | -0.07(-2.19%) | |
Feb 15, 2018 | 3.141 | 3.283 | 3.061 | 3.239 | 1,127,115 | +0.18(+5.80%) |
Feb 14, 2018 | 2.919 | 3.070 | 2.919 | 3.061 | 356,917 | +0.16(+5.50%) |
Feb 13, 2018 | 2.928 | 2.964 | 2.875 | 2.902 | 200,740 | -0.07(-2.39%) |
Feb 12, 2018 | 2.831 | 2.999 | 2.769 | 2.973 | 477,367 | +0.12(+4.04%) |
Feb 09, 2018 | 2.795 | 2.911 | 2.733 | 2.857 | 524,532 | +0.09(+3.21%) |
Feb 08, 2018 | 2.946 | 2.973 | 2.769 | 2.769 | 406,559 | -0.17(-5.74%) |
Feb 07, 2018 | 2.884 | 3.008 | 2.848 | 2.937 | 390,746 | +0.04(+1.22%) |
Feb 06, 2018 | 2.662 | 2.955 | 2.662 | 2.902 | 900,449 | +0.17(+6.17%) |
Feb 05, 2018 | 2.715 | 2.826 | 2.715 | 2.733 | 618,543 | -0.08(-2.84%) |
Feb 02, 2018 | 2.973 | 2.973 | 2.804 | 2.813 | 548,243 | -0.20(-6.49%) |
Feb 01, 2018 | 3.044 | 3.097 | 2.973 | 3.008 | 230,573 | -0.04(-1.17%) |
Jan 31, 2018 | 3.141 | 3.141 | 2.964 | 3.044 | 335,893 | -0.09(-2.83%) |
Jan 30, 2018 | 3.159 | 3.186 | 3.115 | 3.132 | 281,518 | -0.08(-2.49%) |
Jan 29, 2018 | 3.239 | 3.257 | 3.177 | 3.212 | 183,947 | -0.03(-0.82%) |
Jan 26, 2018 | 3.257 | 3.354 | 3.221 | 3.239 | 273,059 | +0.00(+0.00%) |
Jan 25, 2018 | 3.363 | 3.363 | 3.168 | 3.239 | 377,150 | -0.10(-2.93%) |
Jan 24, 2018 | 3.372 | 3.390 | 3.292 | 3.337 | 436,199 | -0.04(-1.05%) |
Jan 23, 2018 | 3.390 | 3.408 | 3.319 | 3.372 | 924,092 | +0.07(+2.15%) |
Jan 22, 2018 | 3.221 | 3.328 | 3.203 | 3.301 | 415,148 | +0.12(+3.62%) |
Jan 19, 2018 | 3.230 | 3.239 | 3.053 | 3.186 | 635,180 | -0.01(-0.28%) |
Jan 18, 2018 | 3.141 | 3.250 | 3.079 | 3.195 | 408,157 | +0.02(+0.56%) |
Jan 17, 2018 | 3.097 | 3.195 | 2.999 | 3.177 | 393,820 | +0.09(+2.87%) |
Jan 16, 2018 | 3.195 | 3.368 | 3.056 | 3.088 | 679,737 | -0.11(-3.33%) |
Jan 12, 2018 | 3.195 | 3.195 | 3.195 | 0 | +0.08(+2.56%) | |
Jan 11, 2018 | 3.195 | 3.248 | 3.097 | 3.115 | 619,722 | -0.04(-1.40%) |
Jan 10, 2018 | 3.168 | 3.208 | 3.141 | 3.159 | 317,828 | +0.00(+0.00%) |
Jan 09, 2018 | 3.159 | 3.198 | 3.097 | 3.159 | 452,548 | +0.02(+0.57%) |
Jan 08, 2018 | 3.239 | 3.266 | 3.132 | 3.141 | 366,907 | -0.07(-2.21%) |
Jan 05, 2018 | 3.177 | 3.212 | 3.070 | 3.212 | 771,462 | +0.07(+2.26%) |
Jan 04, 2018 | 3.088 | 3.168 | 3.035 | 3.141 | 898,040 | +0.15(+5.04%) |
Jan 03, 2018 | 2.884 | 3.026 | 2.857 | 2.990 | 673,233 | +0.07(+2.43%) |
Jan 02, 2018 | 2.893 | 2.902 | 2.840 | 2.919 | 262,259 | +0.05(+1.86%) |
Dec 29, 2017 | 2.866 | 2.866 | 2.866 | 0 | +0.04(+1.57%) | |
Dec 28, 2017 | 2.857 | 2.866 | 2.804 | 2.822 | 319,601 | -0.02(-0.63%) |
Dec 27, 2017 | 2.795 | 2.928 | 2.751 | 2.840 | 265,165 | +0.03(+0.95%) |
Dec 26, 2017 | 2.857 | 2.884 | 2.786 | 2.813 | 256,917 | -0.04(-1.25%) |
Dec 22, 2017 | 2.884 | 2.902 | 2.835 | 2.848 | 199,288 | -0.04(-1.23%) |
Dec 21, 2017 | 2.840 | 2.933 | 2.831 | 2.884 | 290,434 | +0.04(+1.56%) |
Dec 20, 2017 | 2.911 | 2.973 | 2.831 | 2.840 | 379,977 | -0.10(-3.32%) |
Dec 19, 2017 | 2.928 | 3.022 | 2.902 | 2.937 | 459,599 | +0.02(+0.61%) |
Dec 18, 2017 | 2.840 | 3.026 | 2.840 | 2.919 | 628,676 | +0.08(+2.81%) |
Dec 15, 2017 | 2.795 | 2.919 | 2.795 | 2.840 | 694,667 | +0.04(+1.59%) |
Dec 14, 2017 | 2.786 | 2.919 | 2.751 | 2.795 | 344,721 | -0.01(-0.32%) |
Dec 13, 2017 | 2.928 | 2.937 | 2.769 | 2.804 | 789,143 | -0.14(-4.82%) |
Dec 12, 2017 | 2.982 | 3.106 | 2.928 | 2.946 | 467,623 | -0.05(-1.78%) |
Dec 11, 2017 | 2.795 | 3.017 | 2.777 | 2.999 | 609,987 | +0.20(+7.30%) |
Dec 08, 2017 | 2.742 | 2.826 | 2.733 | 2.795 | 287,611 | +0.00(+0.00%) |
Dec 07, 2017 | 2.689 | 2.817 | 2.628 | 255,949 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.751 | 2.769 | 2.662 | 2.689 | 384,714 | -0.05(-1.94%) |
Dec 05, 2017 | 2.884 | 2.946 | 2.715 | 2.742 | 636,432 | -0.21(-7.21%) |
Dec 04, 2017 | 2.866 | 3.017 | 2.822 | 2.955 | 446,918 | +0.07(+2.46%) |