Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.02(-0.68%) | |
Mar 28, 2018 | 2.850 | 2.970 | 2.820 | 2.930 | 107,733 | +0.02(+0.69%) |
Mar 27, 2018 | 2.910 | 2.999 | 2.870 | 2.910 | 229,877 | -0.01(-0.34%) |
Mar 26, 2018 | 3.030 | 3.030 | 2.870 | 2.920 | 432,378 | -0.11(-3.63%) |
Mar 23, 2018 | 3.090 | 3.100 | 3.020 | 3.030 | 173,598 | -0.06(-1.94%) |
Mar 22, 2018 | 3.100 | 3.190 | 3.090 | 3.090 | 82,823 | -0.04(-1.28%) |
Mar 21, 2018 | 3.150 | 3.190 | 3.100 | 3.130 | 132,644 | -0.05(-1.57%) |
Mar 20, 2018 | 3.190 | 3.230 | 3.140 | 3.180 | 224,474 | -0.03(-0.93%) |
Mar 19, 2018 | 3.240 | 3.260 | 3.100 | 3.210 | 682,976 | -0.24(-6.96%) |
Mar 16, 2018 | 3.400 | 3.450 | 3.330 | 3.450 | 138,934 | +0.08(+2.37%) |
Mar 15, 2018 | 3.450 | 3.450 | 3.340 | 3.370 | 66,489 | -0.11(-3.16%) |
Mar 14, 2018 | 3.580 | 3.580 | 3.435 | 3.480 | 79,250 | -0.10(-2.79%) |
Mar 13, 2018 | 3.430 | 3.590 | 3.430 | 3.580 | 239,189 | +0.17(+4.99%) |
Mar 12, 2018 | 3.350 | 3.446 | 3.350 | 3.410 | 127,977 | +0.05(+1.49%) |
Mar 09, 2018 | 3.360 | 3.360 | 3.330 | 3.360 | 46,824 | +0.01(+0.30%) |
Mar 08, 2018 | 3.320 | 3.350 | 3.320 | 3.350 | 59,251 | +0.02(+0.60%) |
Mar 07, 2018 | 3.350 | 3.280 | 3.330 | 47,183 | +0.01(+0.30%) | |
Mar 06, 2018 | 3.350 | 3.360 | 3.270 | 3.320 | 58,972 | -0.03(-0.90%) |
Mar 05, 2018 | 3.340 | 3.360 | 3.329 | 3.350 | 33,834 | +0.01(+0.30%) |
Mar 02, 2018 | 3.240 | 3.340 | 3.191 | 3.340 | 54,773 | +0.10(+3.09%) |
Mar 01, 2018 | 3.220 | 3.250 | 3.170 | 3.240 | 78,169 | +0.01(+0.31%) |
Feb 28, 2018 | 3.280 | 3.290 | 3.200 | 3.230 | 179,410 | -0.03(-0.92%) |
Feb 27, 2018 | 3.320 | 3.360 | 3.270 | 3.260 | 78,980 | -0.09(-2.69%) |
Feb 26, 2018 | 3.350 | 3.360 | 3.300 | 3.350 | 57,627 | -0.01(-0.30%) |
Feb 23, 2018 | 3.270 | 3.370 | 3.270 | 3.360 | 73,602 | +0.10(+3.07%) |
Feb 22, 2018 | 3.230 | 3.300 | 3.230 | 3.260 | 32,990 | +0.02(+0.62%) |
Feb 21, 2018 | 3.350 | 3.370 | 3.220 | 3.240 | 137,387 | -0.07(-2.11%) |
Feb 20, 2018 | 3.330 | 3.420 | 3.290 | 3.310 | 214,460 | +0.00(+0.00%) |
Feb 16, 2018 | 3.310 | 3.310 | 3.310 | 0 | +0.09(+2.80%) | |
Feb 15, 2018 | 3.240 | 3.260 | 3.200 | 3.220 | 165,923 | -0.03(-0.92%) |
Feb 14, 2018 | 3.270 | 3.300 | 3.190 | 3.250 | 122,701 | -0.07(-2.11%) |
Feb 13, 2018 | 3.230 | 3.320 | 3.230 | 3.320 | 136,264 | +0.09(+2.79%) |
Feb 12, 2018 | 3.190 | 3.280 | 3.120 | 3.230 | 190,686 | +0.03(+0.94%) |
Feb 09, 2018 | 3.190 | 3.240 | 3.130 | 3.200 | 197,408 | +0.01(+0.31%) |
Feb 08, 2018 | 3.250 | 3.250 | 3.170 | 3.190 | 88,183 | -0.04(-1.24%) |
Feb 07, 2018 | 3.220 | 3.250 | 3.213 | 3.230 | 103,646 | -0.01(-0.31%) |
Feb 06, 2018 | 3.150 | 3.290 | 3.127 | 3.240 | 206,223 | +0.08(+2.53%) |
Feb 05, 2018 | 3.180 | 3.210 | 3.100 | 3.160 | 255,311 | -0.02(-0.63%) |
Feb 02, 2018 | 3.220 | 3.300 | 3.150 | 3.180 | 302,272 | -0.06(-1.85%) |
Feb 01, 2018 | 3.270 | 3.340 | 3.220 | 3.240 | 150,174 | -0.03(-0.92%) |
Jan 31, 2018 | 3.360 | 3.360 | 3.240 | 3.270 | 210,670 | -0.10(-2.97%) |
Jan 30, 2018 | 3.380 | 3.400 | 3.367 | 3.370 | 136,874 | -0.01(-0.30%) |
Jan 29, 2018 | 3.460 | 3.470 | 3.370 | 3.380 | 149,658 | -0.12(-3.43%) |
Jan 26, 2018 | 3.540 | 3.557 | 3.480 | 3.500 | 165,794 | -0.04(-1.13%) |
Jan 25, 2018 | 3.630 | 3.640 | 3.520 | 3.540 | 182,697 | -0.10(-2.75%) |
Jan 24, 2018 | 3.730 | 3.750 | 3.640 | 3.640 | 156,950 | -0.11(-2.93%) |
Jan 23, 2018 | 3.660 | 3.780 | 3.628 | 3.750 | 173,330 | +0.12(+3.31%) |
Jan 22, 2018 | 3.600 | 3.680 | 3.550 | 3.630 | 265,202 | +0.02(+0.55%) |
Jan 19, 2018 | 3.980 | 3.980 | 3.610 | 3.610 | 676,187 | -0.25(-6.48%) |
Jan 18, 2018 | 3.500 | 3.950 | 3.200 | 3.860 | 3,267,795 | +0.82(+26.97%) |
Jan 17, 2018 | 3.050 | 3.120 | 3.020 | 3.040 | 311,963 | -0.04(-1.30%) |
Jan 16, 2018 | 3.300 | 3.320 | 3.080 | 3.080 | 480,211 | -0.24(-7.23%) |
Jan 12, 2018 | 3.320 | 3.320 | 3.320 | 0 | -0.05(-1.48%) | |
Jan 11, 2018 | 3.330 | 3.390 | 3.327 | 3.370 | 287,465 | +0.06(+1.81%) |
Jan 10, 2018 | 3.230 | 3.399 | 3.150 | 3.310 | 451,794 | +0.03(+0.91%) |
Jan 09, 2018 | 3.500 | 3.510 | 3.200 | 3.280 | 854,633 | -0.24(-6.82%) |
Jan 08, 2018 | 3.730 | 3.730 | 3.500 | 3.520 | 1,221,072 | -0.43(-10.89%) |
Jan 05, 2018 | 3.940 | 3.970 | 3.910 | 3.950 | 159,980 | +0.04(+1.02%) |
Jan 04, 2018 | 3.990 | 4.000 | 3.880 | 3.910 | 275,806 | -0.06(-1.51%) |
Jan 03, 2018 | 4.000 | 4.010 | 3.960 | 3.970 | 117,836 | -0.02(-0.50%) |