Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.530 | 3.550 | 3.460 | 3.460 | 8,847,272 | -0.04(-1.14%) |
Feb 27, 2018 | 3.580 | 3.630 | 3.500 | 3.500 | 9,954,145 | -0.11(-3.05%) |
Feb 26, 2018 | 3.610 | 3.659 | 3.570 | 3.610 | 8,418,084 | +0.01(+0.28%) |
Feb 23, 2018 | 3.510 | 3.610 | 3.490 | 3.600 | 11,305,371 | +0.08(+2.27%) |
Feb 22, 2018 | 3.470 | 3.520 | 9,657,449 | -0.04(-1.12%) | ||
Feb 21, 2018 | 3.560 | 3.650 | 3.540 | 3.560 | 10,014,332 | -0.01(-0.28%) |
Feb 20, 2018 | 3.550 | 3.590 | 3.510 | 3.570 | 7,263,556 | -0.02(-0.56%) |
Feb 16, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.02(+0.56%) | |
Feb 15, 2018 | 3.510 | 3.620 | 3.500 | 3.570 | 16,223,010 | +0.08(+2.29%) |
Feb 14, 2018 | 3.540 | 3.420 | 3.490 | 12,585,156 | +0.04(+1.16%) | |
Feb 13, 2018 | 3.420 | 3.470 | 3.385 | 3.450 | 11,925,523 | +0.03(+0.88%) |
Feb 12, 2018 | 3.350 | 3.450 | 3.320 | 3.420 | 26,482,128 | +0.11(+3.32%) |
Feb 09, 2018 | 3.520 | 3.530 | 3.200 | 3.310 | 35,410,664 | -0.18(-5.16%) |
Feb 08, 2018 | 3.850 | 3.860 | 3.450 | 3.490 | 46,292,912 | -0.20(-5.42%) |
Feb 07, 2018 | 3.600 | 3.690 | 3.550 | 3.690 | 28,335,822 | +0.12(+3.36%) |
Feb 06, 2018 | 3.460 | 3.580 | 3.415 | 3.570 | 12,506,531 | +0.02(+0.71%) |
Feb 05, 2018 | 3.550 | 3.670 | 3.520 | 3.545 | 15,057,830 | -0.06(-1.80%) |
Feb 02, 2018 | 3.680 | 3.700 | 3.590 | 3.610 | 8,795,998 | -0.08(-2.17%) |
Feb 01, 2018 | 3.560 | 3.740 | 3.541 | 3.690 | 7,960,883 | +0.11(+3.07%) |
Jan 31, 2018 | 3.600 | 3.650 | 3.565 | 3.580 | 9,360,777 | -0.02(-0.56%) |
Jan 30, 2018 | 3.620 | 3.650 | 3.480 | 3.600 | 19,342,232 | -0.07(-1.91%) |
Jan 29, 2018 | 3.690 | 3.710 | 3.650 | 3.670 | 7,668,835 | -0.06(-1.61%) |
Jan 26, 2018 | 3.780 | 3.780 | 3.680 | 3.730 | 11,855,823 | +0.04(+1.08%) |
Jan 25, 2018 | 3.670 | 3.740 | 3.655 | 3.690 | 7,649,064 | +0.04(+1.10%) |
Jan 24, 2018 | 3.740 | 3.750 | 3.650 | 3.650 | 11,778,144 | -0.07(-1.88%) |
Jan 23, 2018 | 3.750 | 3.770 | 3.710 | 3.720 | 11,843,090 | -0.01(-0.27%) |
Jan 22, 2018 | 3.750 | 3.710 | 3.730 | 9,011,787 | +0.01(+0.27%) | |
Jan 19, 2018 | 3.770 | 3.770 | 3.680 | 3.720 | 12,892,851 | -0.03(-0.80%) |
Jan 18, 2018 | 3.810 | 3.820 | 3.720 | 3.750 | 19,998,548 | -0.05(-1.32%) |
Jan 17, 2018 | 3.800 | 3.840 | 3.735 | 3.800 | 68,720,328 | +0.00(+0.00%) |
Jan 16, 2018 | 3.970 | 3.970 | 3.760 | 3.800 | 10,238,009 | -0.17(-4.28%) |
Jan 12, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.900 | 3.970 | 3.880 | 3.970 | 9,400,735 | +0.08(+2.06%) |
Jan 10, 2018 | 3.900 | 3.850 | 3.890 | 3,562,822 | +0.01(+0.26%) | |
Jan 09, 2018 | 3.910 | 3.920 | 3.860 | 3.880 | 5,428,005 | -0.03(-0.77%) |
Jan 08, 2018 | 3.900 | 3.920 | 3.820 | 3.910 | 8,992,269 | +0.02(+0.51%) |
Jan 05, 2018 | 3.920 | 3.925 | 3.840 | 3.890 | 9,962,072 | +0.00(+0.00%) |
Jan 04, 2018 | 4.040 | 4.050 | 3.840 | 3.890 | 10,625,326 | -0.13(-3.23%) |
Jan 03, 2018 | 3.950 | 4.090 | 3.900 | 4.020 | 23,112,016 | +0.10(+2.55%) |
Jan 02, 2018 | 3.940 | 4.030 | 3.920 | 3.920 | 12,411,239 | -0.08(-2.00%) |
Dec 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.03(+0.76%) | |
Dec 28, 2017 | 4.000 | 4.010 | 3.930 | 3.970 | 5,099,180 | -0.04(-1.00%) |
Dec 27, 2017 | 3.950 | 4.020 | 3.940 | 4.010 | 11,638,178 | +0.06(+1.52%) |
Dec 26, 2017 | 3.970 | 3.970 | 3.910 | 3.950 | 4,371,881 | -0.05(-1.25%) |
Dec 22, 2017 | 3.980 | 4.000 | 3.930 | 4.000 | 10,170,341 | -0.02(-0.50%) |
Dec 21, 2017 | 3.970 | 4.020 | 3.940 | 4.020 | 7,624,943 | +0.06(+1.52%) |
Dec 20, 2017 | 3.970 | 3.990 | 3.930 | 3.960 | 4,470,637 | -0.01(-0.25%) |
Dec 19, 2017 | 4.090 | 4.090 | 3.910 | 3.970 | 7,586,843 | -0.09(-2.22%) |
Dec 18, 2017 | 4.100 | 4.100 | 4.010 | 4.060 | 5,945,495 | +0.02(+0.50%) |
Dec 15, 2017 | 4.010 | 4.070 | 3.965 | 4.040 | 9,550,017 | +0.04(+1.00%) |
Dec 14, 2017 | 4.010 | 4.040 | 3.970 | 4.000 | 6,485,899 | -0.01(-0.25%) |
Dec 13, 2017 | 3.970 | 4.030 | 3.950 | 4.010 | 7,464,383 | +0.03(+0.75%) |
Dec 12, 2017 | 3.920 | 4.045 | 3.900 | 3.980 | 10,871,907 | +0.05(+1.27%) |
Dec 11, 2017 | 3.810 | 3.930 | 3.780 | 3.930 | 8,452,457 | +0.15(+3.97%) |
Dec 08, 2017 | 3.850 | 3.870 | 3.780 | 3.780 | 3,963,385 | -0.04(-1.05%) |
Dec 07, 2017 | 3.730 | 3.870 | 3.730 | 3.820 | 9,557,746 | +0.12(+3.24%) |
Dec 06, 2017 | 3.780 | 3.800 | 3.700 | 3.700 | 5,933,171 | -0.07(-1.86%) |
Dec 05, 2017 | 3.810 | 3.840 | 3.740 | 3.770 | 7,303,337 | -0.03(-0.79%) |
Dec 04, 2017 | 3.970 | 4.000 | 3.770 | 3.800 | 12,066,392 | -0.16(-4.04%) |