Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.661 | 3.671 | 3.588 | 3.593 | 608,375 | -0.06(-1.56%) |
Feb 27, 2018 | 3.681 | 3.697 | 3.645 | 3.650 | 343,218 | -0.04(-0.98%) |
Feb 26, 2018 | 3.697 | 3.697 | 3.676 | 3.687 | 430,022 | -0.01(-0.28%) |
Feb 23, 2018 | 3.707 | 3.712 | 3.687 | 3.697 | 457,519 | -0.01(-0.28%) |
Feb 22, 2018 | 3.676 | 3.715 | 3.676 | 3.707 | 612,750 | +0.03(+0.70%) |
Feb 21, 2018 | 3.666 | 3.707 | 3.666 | 3.681 | 704,662 | +0.03(+0.71%) |
Feb 20, 2018 | 3.661 | 3.692 | 3.640 | 3.656 | 574,771 | -0.03(-0.70%) |
Feb 16, 2018 | 3.681 | 3.681 | 3.681 | 0 | +0.05(+1.42%) | |
Feb 15, 2018 | 3.635 | 3.650 | 3.619 | 3.630 | 422,714 | +0.01(+0.14%) |
Feb 14, 2018 | 3.650 | 3.676 | 3.619 | 3.625 | 572,670 | -0.04(-0.99%) |
Feb 13, 2018 | 3.635 | 3.672 | 3.625 | 3.661 | 714,514 | +0.05(+1.43%) |
Feb 12, 2018 | 3.578 | 3.630 | 3.552 | 3.609 | 914,690 | +0.04(+1.16%) |
Feb 09, 2018 | 3.640 | 3.645 | 3.547 | 3.568 | 1,940,645 | +0.07(+1.92%) |
Feb 08, 2018 | 3.475 | 3.640 | 3.475 | 3.500 | 1,207,142 | +0.06(+1.80%) |
Feb 07, 2018 | 3.361 | 3.376 | 3.361 | 3.438 | 1,061,819 | +0.10(+2.94%) |
Feb 06, 2018 | 3.273 | 3.376 | 3.257 | 3.340 | 1,053,781 | +0.00(+0.00%) |
Feb 05, 2018 | 3.449 | 3.459 | 3.252 | 3.340 | 1,164,778 | -0.12(-3.58%) |
Feb 02, 2018 | 3.490 | 3.516 | 3.464 | 3.464 | 705,754 | -0.06(-1.62%) |
Feb 01, 2018 | 3.469 | 3.526 | 3.459 | 3.521 | 344,180 | +0.04(+1.04%) |
Jan 31, 2018 | 3.506 | 3.516 | 3.461 | 3.485 | 643,022 | -0.02(-0.44%) |
Jan 30, 2018 | 3.547 | 3.547 | 3.496 | 3.500 | 543,234 | -0.06(-1.60%) |
Jan 29, 2018 | 3.562 | 3.573 | 3.547 | 3.557 | 443,553 | -0.02(-0.58%) |
Jan 26, 2018 | 3.588 | 3.588 | 3.550 | 3.578 | 424,017 | +0.00(+0.00%) |
Jan 25, 2018 | 3.573 | 3.588 | 3.557 | 3.578 | 521,468 | +0.01(+0.14%) |
Jan 24, 2018 | 3.583 | 3.588 | 3.562 | 3.573 | 448,963 | +0.00(+0.00%) |
Jan 23, 2018 | 3.552 | 3.578 | 3.542 | 3.573 | 414,446 | +0.01(+0.29%) |
Jan 22, 2018 | 3.562 | 3.581 | 3.542 | 3.562 | 464,779 | -0.01(-0.14%) |
Jan 19, 2018 | 3.552 | 3.568 | 3.552 | 3.568 | 441,045 | +0.01(+0.29%) |
Jan 18, 2018 | 3.568 | 3.593 | 3.557 | 3.557 | 379,675 | -0.02(-0.43%) |
Jan 17, 2018 | 3.578 | 3.599 | 3.557 | 3.573 | 414,125 | +0.00(+0.00%) |
Jan 16, 2018 | 3.635 | 3.650 | 3.573 | 3.573 | 511,007 | -0.06(-1.57%) |
Jan 12, 2018 | 3.630 | 3.630 | 3.630 | 0 | +0.03(+0.86%) | |
Jan 11, 2018 | 3.537 | 3.609 | 3.531 | 3.599 | 652,148 | +0.06(+1.61%) |
Jan 10, 2018 | 3.531 | 3.542 | 890,774 | -0.04(-1.15%) | ||
Jan 09, 2018 | 3.609 | 3.625 | 3.573 | 3.583 | 1,009,441 | -0.04(-1.14%) |
Jan 08, 2018 | 3.614 | 3.630 | 3.583 | 3.625 | 801,997 | +0.01(+0.14%) |
Jan 05, 2018 | 3.573 | 3.630 | 3.557 | 3.619 | 912,924 | +0.05(+1.45%) |
Jan 04, 2018 | 3.578 | 3.604 | 3.562 | 3.568 | 665,950 | -0.02(-0.43%) |
Jan 03, 2018 | 3.630 | 3.634 | 3.568 | 3.583 | 710,758 | -0.04(-1.00%) |
Jan 02, 2018 | 3.573 | 3.619 | 3.573 | 3.619 | 793,266 | +0.05(+1.30%) |
Dec 29, 2017 | 3.573 | 3.573 | 3.573 | 0 | -0.04(-1.00%) | |
Dec 28, 2017 | 3.578 | 3.640 | 3.573 | 3.609 | 962,854 | +0.02(+0.58%) |
Dec 27, 2017 | 3.609 | 3.609 | 3.562 | 3.588 | 811,667 | -0.02(-0.57%) |
Dec 26, 2017 | 3.604 | 3.625 | 3.562 | 3.609 | 762,935 | +0.00(+0.00%) |
Dec 22, 2017 | 3.609 | 3.650 | 3.588 | 3.609 | 975,796 | -0.01(-0.14%) |
Dec 21, 2017 | 3.629 | 3.644 | 3.589 | 3.614 | 1,128,272 | -0.01(-0.28%) |
Dec 20, 2017 | 3.634 | 3.642 | 3.589 | 3.624 | 1,091,238 | -0.01(-0.14%) |
Dec 19, 2017 | 3.604 | 3.660 | 3.599 | 3.629 | 1,593,645 | +0.03(+0.84%) |
Dec 18, 2017 | 3.579 | 3.634 | 3.569 | 3.599 | 1,348,762 | +0.05(+1.42%) |
Dec 15, 2017 | 3.594 | 3.619 | 3.539 | 3.549 | 6,829,534 | -0.05(-1.40%) |
Dec 14, 2017 | 3.609 | 3.622 | 3.594 | 3.599 | 895,601 | -0.02(-0.56%) |
Dec 13, 2017 | 3.594 | 3.634 | 3.589 | 3.619 | 889,489 | +0.01(+0.28%) |
Dec 12, 2017 | 3.614 | 3.619 | 3.589 | 3.609 | 1,010,649 | -0.01(-0.28%) |
Dec 11, 2017 | 3.619 | 3.633 | 3.584 | 3.619 | 916,539 | -0.01(-0.28%) |
Dec 08, 2017 | 3.639 | 3.665 | 3.609 | 3.629 | 721,310 | +0.01(+0.14%) |
Dec 07, 2017 | 3.670 | 3.690 | 3.614 | 3.624 | 823,367 | -0.06(-1.51%) |
Dec 06, 2017 | 3.720 | 3.720 | 3.609 | 3.680 | 1,425,535 | +0.09(+2.38%) |
Dec 05, 2017 | 3.619 | 3.619 | 3.544 | 3.594 | 1,103,948 | -0.02(-0.56%) |
Dec 04, 2017 | 3.639 | 3.655 | 3.554 | 3.614 | 1,378,637 | -0.01(-0.14%) |