Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.350 | 4.465 | 4.300 | 4.350 | 90,339 | -0.05(-1.14%) |
Jan 30, 2018 | 4.250 | 4.450 | 4.250 | 4.400 | 11,516 | +0.05(+1.15%) |
Jan 29, 2018 | 4.500 | 4.500 | 4.200 | 4.350 | 280,500 | -0.15(-3.33%) |
Jan 26, 2018 | 4.500 | 4.500 | 4.350 | 4.500 | 15,948 | -0.10(-2.17%) |
Jan 25, 2018 | 4.583 | 4.600 | 4.500 | 4.600 | 11,435 | +0.00(+0.00%) |
Jan 24, 2018 | 4.500 | 4.600 | 4.425 | 4.600 | 19,328 | +0.05(+1.10%) |
Jan 23, 2018 | 4.650 | 4.700 | 4.487 | 4.550 | 33,447 | -0.15(-3.19%) |
Jan 22, 2018 | 4.900 | 4.900 | 4.550 | 4.700 | 37,918 | +0.00(+0.00%) |
Jan 19, 2018 | 4.500 | 4.700 | 4.450 | 4.700 | 71,387 | +0.20(+4.44%) |
Jan 18, 2018 | 4.300 | 4.500 | 4.050 | 4.500 | 202,979 | +0.00(+0.00%) |
Jan 17, 2018 | 4.400 | 4.500 | 4.000 | 4.500 | 53,993 | +0.25(+5.88%) |
Jan 16, 2018 | 4.500 | 4.550 | 4.175 | 4.250 | 42,142 | -0.15(-3.41%) |
Jan 12, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.30(+7.32%) | |
Jan 11, 2018 | 3.850 | 4.100 | 3.800 | 4.100 | 90,884 | +0.20(+5.13%) |
Jan 10, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 18,037 | -0.10(-2.50%) |
Jan 09, 2018 | 3.950 | 4.000 | 3.850 | 4.000 | 11,519 | +0.05(+1.27%) |
Jan 08, 2018 | 3.950 | 3.950 | 3.800 | 3.950 | 18,815 | -0.05(-1.25%) |
Jan 05, 2018 | 3.950 | 4.000 | 3.850 | 4.000 | 21,273 | +0.10(+2.56%) |
Jan 04, 2018 | 3.900 | 3.950 | 3.750 | 3.900 | 24,330 | +0.05(+1.30%) |
Jan 03, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 25,235 | +0.00(+0.00%) |
Jan 02, 2018 | 3.800 | 3.850 | 3.650 | 3.850 | 41,953 | +0.05(+1.32%) |
Dec 29, 2017 | 3.800 | 3.800 | 3.800 | 0 | +0.10(+2.70%) | |
Dec 28, 2017 | 3.550 | 3.800 | 3.510 | 3.700 | 227,923 | +0.05(+1.37%) |
Dec 27, 2017 | 3.600 | 3.900 | 3.550 | 3.650 | 188,656 | +0.00(+0.00%) |
Dec 26, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 56,031 | -0.15(-3.95%) |
Dec 22, 2017 | 3.800 | 3.844 | 3.700 | 3.800 | 99,984 | -0.10(-2.56%) |
Dec 21, 2017 | 3.900 | 3.950 | 3.800 | 3.900 | 98,481 | +0.00(+0.00%) |
Dec 20, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 32,337 | -0.05(-1.27%) |
Dec 19, 2017 | 3.950 | 4.025 | 3.900 | 3.950 | 29,717 | -0.05(-1.25%) |
Dec 18, 2017 | 3.950 | 4.150 | 3.850 | 4.000 | 97,408 | +0.10(+2.56%) |
Dec 15, 2017 | 3.800 | 3.900 | 3.675 | 3.900 | 54,838 | +0.10(+2.63%) |
Dec 14, 2017 | 3.850 | 3.850 | 3.650 | 3.800 | 27,521 | +0.00(+0.00%) |
Dec 13, 2017 | 3.750 | 3.800 | 3.700 | 3.800 | 25,134 | +0.00(+0.00%) |
Dec 12, 2017 | 3.950 | 3.950 | 3.750 | 3.800 | 21,495 | +0.00(+0.00%) |
Dec 11, 2017 | 3.700 | 3.950 | 3.650 | 3.800 | 55,621 | +0.00(+0.00%) |
Dec 08, 2017 | 3.750 | 3.800 | 3.600 | 3.800 | 91,306 | +0.00(+0.00%) |
Dec 07, 2017 | 3.800 | 3.805 | 3.700 | 3.800 | 29,728 | +0.00(+0.00%) |
Dec 06, 2017 | 3.710 | 3.800 | 3.700 | 3.800 | 14,210 | +0.05(+1.33%) |
Dec 05, 2017 | 3.650 | 3.800 | 3.650 | 3.750 | 27,580 | +0.05(+1.35%) |
Dec 04, 2017 | 3.750 | 3.572 | 3.700 | 38,905 | -0.05(-1.33%) | |
Dec 01, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 24,163 | -0.05(-1.32%) |
Nov 30, 2017 | 3.610 | 3.800 | 3.610 | 3.800 | 4,110 | +0.00(+0.00%) |
Nov 29, 2017 | 3.800 | 3.950 | 3.700 | 3.800 | 18,087 | +0.00(+0.00%) |
Nov 28, 2017 | 3.700 | 3.800 | 3.600 | 3.800 | 45,519 | +0.10(+2.70%) |
Nov 27, 2017 | 3.600 | 3.700 | 3.562 | 3.700 | 19,436 | +0.10(+2.78%) |
Nov 24, 2017 | 3.600 | 3.629 | 3.550 | 3.600 | 3,774 | +0.00(+0.00%) |
Nov 22, 2017 | 3.650 | 3.850 | 3.550 | 3.600 | 24,501 | -0.10(-2.83%) |
Nov 21, 2017 | 3.713 | 3.850 | 3.650 | 3.705 | 34,052 | +0.00(+0.14%) |
Nov 20, 2017 | 4.000 | 4.000 | 3.700 | 3.700 | 13,225 | -0.25(-6.33%) |
Nov 17, 2017 | 3.600 | 3.950 | 3.600 | 3.950 | 89,384 | +0.25(+6.76%) |
Nov 16, 2017 | 3.610 | 3.800 | 3.610 | 3.700 | 74,291 | -0.05(-1.33%) |
Nov 15, 2017 | 3.700 | 4.000 | 3.700 | 3.750 | 14,863 | -0.02(-0.66%) |
Nov 14, 2017 | 3.650 | 3.800 | 3.650 | 3.775 | 30,320 | +0.17(+4.72%) |
Nov 13, 2017 | 4.020 | 4.020 | 3.600 | 3.605 | 56,772 | -0.44(-10.99%) |
Nov 10, 2017 | 3.900 | 4.050 | 3.750 | 4.050 | 59,579 | +0.10(+2.53%) |
Nov 09, 2017 | 3.933 | 3.950 | 3.850 | 3.950 | 31,186 | +0.00(+0.00%) |
Nov 08, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 21,874 | -0.05(-1.25%) |
Nov 07, 2017 | 3.800 | 4.000 | 3.800 | 4.000 | 76,558 | +0.20(+5.26%) |
Nov 06, 2017 | 3.900 | 3.955 | 3.760 | 3.800 | 50,448 | -0.15(-3.80%) |
Nov 03, 2017 | 3.900 | 4.000 | 3.750 | 3.950 | 71,437 | +0.00(+0.00%) |
Nov 02, 2017 | 4.150 | 4.150 | 3.900 | 3.950 | 109,398 | -0.20(-4.82%) |