Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 3.250 | 3.720 | 3.240 | 3.500 | 48,691,200 | +0.34(+10.76%) |
Dec 29, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.13(-3.95%) | |
Dec 28, 2017 | 3.200 | 3.300 | 3.200 | 3.290 | 8,707,074 | +0.05(+1.54%) |
Dec 27, 2017 | 3.320 | 3.370 | 3.200 | 3.240 | 9,736,747 | -0.07(-2.11%) |
Dec 26, 2017 | 3.150 | 3.440 | 3.150 | 3.310 | 24,305,432 | +0.17(+5.41%) |
Dec 22, 2017 | 3.050 | 3.150 | 3.040 | 3.140 | 11,154,963 | +0.11(+3.63%) |
Dec 21, 2017 | 3.020 | 3.100 | 3.020 | 3.030 | 9,219,220 | -0.02(-0.66%) |
Dec 20, 2017 | 3.070 | 3.090 | 3.010 | 3.050 | 7,838,409 | +0.01(+0.33%) |
Dec 19, 2017 | 3.180 | 3.220 | 3.020 | 3.040 | 17,006,236 | -0.15(-4.70%) |
Dec 18, 2017 | 3.060 | 3.220 | 3.050 | 3.190 | 18,728,892 | +0.10(+3.24%) |
Dec 15, 2017 | 2.950 | 3.120 | 2.925 | 3.090 | 20,617,960 | +0.18(+6.19%) |
Dec 14, 2017 | 3.030 | 3.070 | 2.850 | 2.910 | 15,299,096 | -0.11(-3.64%) |
Dec 13, 2017 | 2.910 | 3.040 | 2.855 | 3.020 | 15,165,535 | +0.15(+5.23%) |
Dec 12, 2017 | 3.210 | 3.210 | 2.810 | 2.870 | 27,712,268 | -0.33(-10.31%) |
Dec 11, 2017 | 3.200 | 3.270 | 3.160 | 3.200 | 8,261,478 | -0.02(-0.62%) |
Dec 08, 2017 | 3.290 | 3.300 | 3.130 | 3.220 | 12,653,917 | +0.00(+0.00%) |
Dec 07, 2017 | 3.340 | 3.400 | 3.250 | 14,425,788 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.300 | 3.380 | 3.250 | 3.340 | 11,435,031 | +0.04(+1.21%) |
Dec 05, 2017 | 3.480 | 3.482 | 3.250 | 3.300 | 12,550,346 | -0.10(-2.94%) |
Dec 04, 2017 | 3.420 | 3.540 | 3.360 | 3.400 | 15,735,443 | +0.04(+1.19%) |