Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.279 | 3.279 | 3.279 | 0 | +0.02(+0.66%) | |
Mar 28, 2018 | 3.252 | 3.279 | 3.231 | 3.257 | 1,105,940 | -0.01(-0.16%) |
Mar 27, 2018 | 3.316 | 3.321 | 3.247 | 3.263 | 1,301,515 | -0.04(-1.29%) |
Mar 26, 2018 | 3.279 | 3.305 | 3.247 | 3.305 | 1,147,890 | +0.07(+2.15%) |
Mar 23, 2018 | 3.316 | 3.332 | 3.225 | 3.236 | 2,131,543 | -0.06(-1.94%) |
Mar 22, 2018 | 3.364 | 3.370 | 3.295 | 3.300 | 1,386,566 | -0.08(-2.37%) |
Mar 21, 2018 | 3.380 | 3.402 | 3.370 | 3.380 | 983,482 | +0.01(+0.32%) |
Mar 20, 2018 | 3.364 | 3.396 | 3.364 | 3.370 | 611,838 | +0.01(+0.16%) |
Mar 19, 2018 | 3.412 | 3.418 | 3.348 | 3.364 | 1,241,096 | -0.05(-1.56%) |
Mar 16, 2018 | 3.402 | 3.428 | 3.396 | 3.418 | 723,551 | +0.02(+0.47%) |
Mar 15, 2018 | 3.396 | 3.412 | 3.396 | 3.402 | 776,495 | +0.01(+0.16%) |
Mar 14, 2018 | 3.428 | 3.444 | 3.386 | 3.396 | 1,250,914 | -0.01(-0.16%) |
Mar 13, 2018 | 3.444 | 3.474 | 3.402 | 3.402 | 1,393,237 | -0.03(-0.93%) |
Mar 12, 2018 | 3.450 | 3.460 | 3.423 | 3.434 | 1,495,122 | -0.01(-0.16%) |
Mar 09, 2018 | 3.423 | 3.444 | 3.412 | 3.439 | 1,240,613 | +0.03(+0.94%) |
Mar 08, 2018 | 3.396 | 3.407 | 3.364 | 3.407 | 1,369,816 | +0.02(+0.63%) |
Mar 07, 2018 | 3.386 | 3.386 | 965,916 | +0.02(+0.48%) | ||
Mar 06, 2018 | 3.348 | 3.375 | 3.348 | 3.370 | 1,059,322 | +0.03(+0.96%) |
Mar 05, 2018 | 3.300 | 3.343 | 3.279 | 3.337 | 1,454,182 | +0.04(+1.13%) |
Mar 02, 2018 | 3.252 | 3.313 | 3.241 | 3.300 | 1,592,686 | +0.02(+0.65%) |
Mar 01, 2018 | 3.348 | 3.370 | 3.279 | 3.279 | 2,209,422 | -0.06(-1.92%) |
Feb 28, 2018 | 3.396 | 3.412 | 3.343 | 3.343 | 1,281,444 | -0.05(-1.57%) |
Feb 27, 2018 | 3.428 | 3.434 | 3.386 | 3.396 | 1,034,012 | -0.02(-0.63%) |
Feb 26, 2018 | 3.386 | 3.434 | 3.386 | 3.418 | 1,392,925 | +0.04(+1.27%) |
Feb 23, 2018 | 3.364 | 3.380 | 3.354 | 3.375 | 792,490 | +0.03(+0.96%) |
Feb 22, 2018 | 3.343 | 1,215,539 | +0.01(+0.16%) | |||
Feb 21, 2018 | 3.348 | 3.386 | 3.327 | 3.337 | 1,088,139 | -0.01(-0.16%) |
Feb 20, 2018 | 3.370 | 3.380 | 3.327 | 3.343 | 1,268,173 | -0.04(-1.11%) |
Feb 16, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.02(+0.48%) | |
Feb 15, 2018 | 3.364 | 3.378 | 3.327 | 3.364 | 1,266,752 | +0.03(+0.96%) |
Feb 14, 2018 | 3.252 | 3.343 | 3.252 | 3.332 | 1,238,549 | +0.06(+1.80%) |
Feb 13, 2018 | 3.273 | 3.295 | 3.268 | 3.273 | 1,437,594 | -0.03(-0.81%) |
Feb 12, 2018 | 3.247 | 3.305 | 3.231 | 3.300 | 1,602,178 | +0.07(+2.32%) |
Feb 09, 2018 | 3.241 | 3.252 | 3.124 | 3.225 | 2,835,904 | +0.01(+0.17%) |
Feb 08, 2018 | 3.337 | 3.348 | 3.236 | 3.220 | 2,488,704 | -0.11(-3.37%) |
Feb 07, 2018 | 3.316 | 3.380 | 3.311 | 3.332 | 3,142,188 | +0.02(+0.48%) |
Feb 06, 2018 | 3.193 | 3.359 | 3.006 | 3.316 | 5,386,166 | +0.03(+0.81%) |
Feb 05, 2018 | 3.402 | 3.428 | 3.225 | 3.289 | 4,478,107 | -0.14(-4.06%) |
Feb 02, 2018 | 3.482 | 3.489 | 3.420 | 3.428 | 2,509,422 | -0.07(-1.99%) |
Feb 01, 2018 | 3.482 | 3.503 | 3.477 | 3.498 | 1,277,366 | +0.00(+0.00%) |
Jan 31, 2018 | 3.482 | 3.519 | 3.482 | 3.498 | 1,595,836 | +0.03(+0.77%) |
Jan 30, 2018 | 3.514 | 3.525 | 3.460 | 3.471 | 2,179,910 | -0.07(-1.96%) |
Jan 29, 2018 | 3.557 | 3.562 | 3.525 | 3.541 | 1,324,760 | -0.03(-0.90%) |
Jan 26, 2018 | 3.535 | 3.573 | 3.535 | 3.573 | 1,194,146 | +0.04(+1.21%) |
Jan 25, 2018 | 3.530 | 3.541 | 3.509 | 3.530 | 2,099,631 | +0.02(+0.46%) |
Jan 24, 2018 | 3.535 | 3.543 | 3.509 | 3.514 | 2,686,150 | -0.01(-0.30%) |
Jan 23, 2018 | 3.509 | 3.524 | 3.483 | 3.524 | 2,940,201 | +0.04(+1.04%) |
Jan 22, 2018 | 3.472 | 3.498 | 3.467 | 3.488 | 1,698,954 | +0.02(+0.60%) |
Jan 19, 2018 | 3.462 | 3.472 | 3.451 | 3.467 | 1,640,818 | +0.02(+0.45%) |
Jan 18, 2018 | 3.425 | 3.457 | 3.410 | 3.451 | 2,269,525 | +0.04(+1.07%) |
Jan 17, 2018 | 3.451 | 3.462 | 3.405 | 3.415 | 4,550,456 | -0.03(-0.91%) |
Jan 16, 2018 | 3.488 | 3.498 | 3.425 | 3.446 | 3,131,012 | +0.00(+0.00%) |
Jan 12, 2018 | 3.446 | 3.446 | 3.446 | 0 | +0.05(+1.53%) | |
Jan 11, 2018 | 3.363 | 3.399 | 3.359 | 3.394 | 1,172,541 | +0.04(+1.24%) |
Jan 10, 2018 | 3.347 | 3.363 | 3.342 | 3.353 | 1,307,737 | +0.01(+0.16%) |
Jan 09, 2018 | 3.342 | 3.363 | 3.342 | 3.347 | 1,023,654 | +0.01(+0.16%) |
Jan 08, 2018 | 3.347 | 3.373 | 3.337 | 3.342 | 1,328,757 | -0.01(-0.31%) |
Jan 05, 2018 | 3.337 | 3.363 | 3.332 | 3.353 | 1,278,574 | +0.03(+0.94%) |
Jan 04, 2018 | 3.311 | 3.358 | 3.306 | 3.321 | 2,238,951 | +0.03(+0.79%) |
Jan 03, 2018 | 3.285 | 3.321 | 3.285 | 3.295 | 1,953,167 | +0.02(+0.64%) |