Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.450 | 3.460 | 3.220 | 3.230 | 2,100,814 | -0.17(-5.00%) |
Feb 27, 2018 | 3.260 | 3.430 | 3.240 | 3.400 | 3,148,774 | +0.12(+3.66%) |
Feb 26, 2018 | 3.260 | 3.380 | 3.210 | 3.280 | 2,420,728 | +0.15(+4.79%) |
Feb 23, 2018 | 3.110 | 3.150 | 3.070 | 3.130 | 879,523 | +0.03(+0.97%) |
Feb 22, 2018 | 3.120 | 3.210 | 3.100 | 3.100 | 669,125 | -0.03(-0.96%) |
Feb 21, 2018 | 3.140 | 3.230 | 3.100 | 3.130 | 1,150,526 | -0.01(-0.32%) |
Feb 20, 2018 | 3.170 | 3.270 | 3.140 | 3.140 | 1,940,974 | -0.14(-4.27%) |
Feb 16, 2018 | 3.280 | 3.280 | 3.280 | 0 | -0.09(-2.67%) | |
Feb 15, 2018 | 3.400 | 3.500 | 3.320 | 3.370 | 1,647,775 | +0.03(+0.90%) |
Feb 14, 2018 | 3.070 | 3.440 | 3.060 | 3.340 | 2,519,411 | +0.18(+5.70%) |
Feb 13, 2018 | 3.135 | 3.160 | 2,109,707 | -0.04(-1.25%) | ||
Feb 12, 2018 | 2.910 | 3.270 | 2.900 | 3.200 | 2,693,121 | +0.31(+10.73%) |
Feb 09, 2018 | 2.780 | 2.900 | 2.730 | 2.890 | 2,425,105 | +0.13(+4.71%) |
Feb 08, 2018 | 2.910 | 2.755 | 2.760 | 2,382,945 | -0.14(-4.83%) | |
Feb 07, 2018 | 3.060 | 3.080 | 2.840 | 2.900 | 2,140,570 | -0.15(-4.92%) |
Feb 06, 2018 | 3.170 | 3.220 | 2.810 | 3.050 | 3,237,258 | -0.12(-3.79%) |
Feb 05, 2018 | 3.050 | 3.350 | 3.050 | 3.170 | 2,073,184 | +0.10(+3.26%) |
Feb 02, 2018 | 3.420 | 3.485 | 3.060 | 3.070 | 3,372,422 | -0.34(-9.97%) |
Feb 01, 2018 | 3.450 | 3.460 | 3.240 | 3.410 | 7,023,734 | -0.11(-3.12%) |
Jan 31, 2018 | 3.990 | 4.000 | 3.420 | 3.520 | 4,842,292 | -0.45(-11.34%) |
Jan 30, 2018 | 4.000 | 4.020 | 3.970 | 3.970 | 1,421,626 | -0.06(-1.49%) |
Jan 29, 2018 | 4.090 | 4.100 | 3.990 | 4.030 | 767,909 | -0.03(-0.74%) |
Jan 26, 2018 | 4.090 | 4.140 | 4.060 | 4.060 | 549,120 | -0.02(-0.49%) |
Jan 25, 2018 | 4.270 | 4.290 | 4.070 | 4.080 | 897,535 | -0.14(-3.32%) |
Jan 24, 2018 | 4.240 | 4.250 | 4.190 | 4.220 | 683,511 | +0.05(+1.20%) |
Jan 23, 2018 | 4.200 | 4.225 | 4.065 | 4.170 | 1,345,293 | -0.07(-1.65%) |
Jan 22, 2018 | 4.290 | 4.320 | 4.200 | 4.240 | 2,547,784 | +0.10(+2.42%) |
Jan 19, 2018 | 4.100 | 4.170 | 4.050 | 4.140 | 1,009,938 | +0.04(+0.98%) |
Jan 18, 2018 | 4.140 | 4.290 | 4.080 | 4.100 | 1,010,945 | -0.03(-0.73%) |
Jan 17, 2018 | 3.950 | 4.150 | 3.950 | 4.130 | 1,508,472 | +0.19(+4.82%) |
Jan 16, 2018 | 4.030 | 4.040 | 3.920 | 3.940 | 2,215,998 | -0.07(-1.75%) |
Jan 15, 2018 | 4.050 | 4.090 | 3.970 | 4.010 | 910,616 | +0.00(+0.00%) |
Jan 12, 2018 | 4.080 | 4.100 | 3.990 | 4.010 | 1,705,497 | -0.03(-0.74%) |
Jan 11, 2018 | 4.200 | 4.205 | 4.040 | 4.040 | 1,316,678 | -0.15(-3.58%) |
Jan 10, 2018 | 4.190 | 2,334,008 | +0.17(+4.23%) | |||
Jan 09, 2018 | 4.190 | 4.190 | 4.000 | 4.020 | 1,744,909 | -0.19(-4.51%) |
Jan 08, 2018 | 4.200 | 4.240 | 4.180 | 4.210 | 612,029 | -0.02(-0.47%) |
Jan 05, 2018 | 4.210 | 4.240 | 4.170 | 4.230 | 542,719 | +0.02(+0.48%) |
Jan 04, 2018 | 4.220 | 4.240 | 4.170 | 4.210 | 512,251 | +0.02(+0.48%) |
Jan 03, 2018 | 4.260 | 4.260 | 4.160 | 4.190 | 710,941 | -0.05(-1.18%) |
Jan 02, 2018 | 4.260 | 4.290 | 4.220 | 4.240 | 862,735 | +0.00(+0.00%) |
Dec 29, 2017 | 4.240 | 4.240 | 4.240 | 0 | -0.15(-3.42%) | |
Dec 28, 2017 | 4.450 | 4.540 | 4.360 | 4.390 | 1,210,661 | -0.03(-0.68%) |
Dec 27, 2017 | 4.170 | 4.430 | 4.170 | 4.420 | 1,148,102 | +0.28(+6.76%) |
Dec 22, 2017 | 4.080 | 4.170 | 4.080 | 4.140 | 768,092 | +0.02(+0.49%) |
Dec 21, 2017 | 4.120 | 4.140 | 4.050 | 4.120 | 1,018,931 | -0.01(-0.24%) |
Dec 20, 2017 | 4.080 | 4.150 | 4.030 | 4.130 | 1,584,832 | +0.06(+1.47%) |
Dec 19, 2017 | 4.100 | 4.120 | 4.050 | 4.070 | 1,025,878 | -0.03(-0.73%) |
Dec 18, 2017 | 4.070 | 4.170 | 4.060 | 4.100 | 1,902,487 | +0.01(+0.24%) |
Dec 15, 2017 | 4.160 | 4.240 | 4.090 | 4.090 | 963,794 | -0.02(-0.49%) |
Dec 14, 2017 | 4.200 | 4.300 | 4.110 | 4.110 | 1,013,402 | -0.11(-2.61%) |
Dec 13, 2017 | 4.250 | 4.260 | 4.160 | 4.220 | 1,964,834 | +0.06(+1.44%) |
Dec 12, 2017 | 4.110 | 4.180 | 4.070 | 4.160 | 1,052,712 | +0.05(+1.22%) |
Dec 11, 2017 | 4.100 | 4.140 | 4.070 | 4.110 | 827,574 | +0.00(+0.00%) |
Dec 08, 2017 | 4.160 | 4.190 | 4.070 | 4.110 | 770,912 | -0.01(-0.24%) |
Dec 07, 2017 | 4.110 | 4.210 | 4.080 | 4.120 | 794,440 | +0.04(+0.98%) |
Dec 06, 2017 | 4.100 | 4.250 | 4.050 | 4.080 | 1,079,841 | +0.03(+0.74%) |
Dec 05, 2017 | 4.210 | 4.220 | 4.025 | 4.050 | 1,636,341 | -0.19(-4.48%) |
Dec 04, 2017 | 4.470 | 4.220 | 4.240 | 1,131,451 | -0.17(-3.85%) |