Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.032 | 3.062 | 2.934 | 3.003 | 2,297,921 | -0.02(-0.65%) |
Jan 30, 2018 | 3.102 | 3.121 | 3.072 | 3.023 | 2,503,427 | -0.16(-4.97%) |
Jan 29, 2018 | 3.270 | 3.299 | 3.171 | 3.181 | 1,770,120 | -0.14(-4.17%) |
Jan 26, 2018 | 3.319 | 3.388 | 3.289 | 3.319 | 1,233,553 | +0.00(+0.00%) |
Jan 25, 2018 | 3.457 | 3.497 | 3.309 | 3.319 | 2,255,613 | -0.10(-2.89%) |
Jan 24, 2018 | 3.408 | 3.437 | 3.319 | 3.418 | 2,178,402 | +0.01(+0.29%) |
Jan 23, 2018 | 3.309 | 3.428 | 3.279 | 3.408 | 2,198,130 | +0.12(+3.60%) |
Jan 22, 2018 | 3.260 | 3.309 | 3.181 | 3.289 | 1,728,263 | +0.07(+2.15%) |
Jan 19, 2018 | 3.220 | 3.245 | 3.141 | 3.220 | 1,340,868 | -0.03(-0.91%) |
Jan 18, 2018 | 3.309 | 3.353 | 3.220 | 3.250 | 1,950,402 | -0.05(-1.50%) |
Jan 17, 2018 | 3.230 | 3.349 | 3.200 | 3.299 | 2,349,892 | +0.06(+1.83%) |
Jan 16, 2018 | 3.358 | 3.368 | 3.215 | 3.240 | 2,707,230 | -0.06(-1.80%) |
Jan 12, 2018 | 3.299 | 3.299 | 3.299 | 0 | +0.05(+1.52%) | |
Jan 11, 2018 | 3.240 | 3.328 | 3.210 | 3.250 | 3,018,709 | +0.08(+2.49%) |
Jan 10, 2018 | 3.210 | 3.279 | 3.141 | 3.171 | 1,980,643 | +0.02(+0.63%) |
Jan 09, 2018 | 3.092 | 3.171 | 3.013 | 3.151 | 2,756,706 | +0.10(+3.24%) |
Jan 08, 2018 | 3.111 | 3.111 | 3.007 | 3.052 | 1,389,277 | -0.02(-0.64%) |
Jan 05, 2018 | 3.181 | 3.181 | 3.052 | 3.072 | 2,446,192 | -0.17(-5.18%) |
Jan 04, 2018 | 3.230 | 3.279 | 3.161 | 3.240 | 2,277,779 | +0.02(+0.61%) |
Jan 03, 2018 | 3.141 | 3.240 | 3.111 | 3.220 | 2,131,645 | +0.16(+5.16%) |
Jan 02, 2018 | 3.023 | 3.072 | 2.998 | 3.062 | 1,776,906 | +0.10(+3.33%) |
Dec 29, 2017 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.884 | 2.963 | 2.877 | 2.963 | 1,844,750 | +0.09(+3.09%) |
Dec 27, 2017 | 3.003 | 3.003 | 2.845 | 2.874 | 2,324,513 | -0.18(-5.83%) |
Dec 26, 2017 | 2.795 | 3.111 | 2.767 | 3.052 | 2,558,115 | +0.30(+10.75%) |
Dec 22, 2017 | 2.805 | 2.855 | 2.726 | 2.756 | 1,845,718 | -0.06(-2.11%) |
Dec 21, 2017 | 2.746 | 2.835 | 2.707 | 2.815 | 2,286,357 | +0.07(+2.52%) |
Dec 20, 2017 | 2.697 | 2.776 | 2.647 | 2.746 | 1,731,602 | +0.07(+2.58%) |
Dec 19, 2017 | 2.795 | 2.795 | 2.677 | 2.677 | 1,163,379 | -0.08(-2.87%) |
Dec 18, 2017 | 2.766 | 2.825 | 2.707 | 2.756 | 2,311,191 | +0.01(+0.36%) |
Dec 15, 2017 | 2.924 | 2.934 | 2.736 | 2.746 | 1,436,370 | -0.16(-5.44%) |
Dec 14, 2017 | 2.884 | 2.973 | 2.865 | 2.904 | 1,790,781 | -0.02(-0.68%) |
Dec 13, 2017 | 2.963 | 2.993 | 2.914 | 2.924 | 1,328,041 | -0.05(-1.66%) |
Dec 12, 2017 | 3.062 | 3.102 | 2.953 | 2.973 | 1,604,803 | -0.07(-2.27%) |
Dec 11, 2017 | 3.131 | 3.131 | 3.003 | 3.042 | 1,714,112 | -0.09(-2.84%) |
Dec 08, 2017 | 3.210 | 3.220 | 3.102 | 3.131 | 1,381,210 | +0.04(+1.28%) |
Dec 07, 2017 | 3.171 | 3.210 | 3.092 | 3.092 | 1,319,802 | -0.07(-2.19%) |
Dec 06, 2017 | 3.349 | 3.161 | 3.161 | 2,326,555 | -0.23(-6.71%) | |
Dec 05, 2017 | 3.250 | 3.428 | 3.250 | 3.388 | 1,939,747 | +0.10(+3.00%) |
Dec 04, 2017 | 3.437 | 3.447 | 3.270 | 3.289 | 2,335,322 | -0.19(-5.40%) |
Dec 01, 2017 | 3.398 | 3.566 | 3.388 | 3.477 | 4,654,988 | +0.16(+4.76%) |
Nov 30, 2017 | 3.191 | 3.349 | 3.191 | 3.319 | 4,124,332 | +0.20(+6.33%) |
Nov 29, 2017 | 3.003 | 3.131 | 2.983 | 3.121 | 2,375,991 | +0.12(+3.95%) |
Nov 28, 2017 | 3.023 | 3.052 | 2.983 | 3.003 | 1,236,754 | -0.03(-0.98%) |
Nov 27, 2017 | 3.181 | 3.191 | 3.023 | 3.032 | 2,166,918 | -0.21(-6.40%) |
Nov 24, 2017 | 3.200 | 3.260 | 3.181 | 3.240 | 1,473,742 | +0.16(+5.13%) |
Nov 22, 2017 | 3.082 | 3.103 | 2.993 | 3.082 | 1,870,360 | +0.14(+4.70%) |
Nov 21, 2017 | 3.023 | 3.131 | 2.944 | 2.944 | 2,210,104 | -0.06(-1.97%) |
Nov 20, 2017 | 2.983 | 3.136 | 2.826 | 3.003 | 2,361,626 | -0.01(-0.33%) |
Nov 17, 2017 | 2.914 | 3.052 | 2.894 | 3.013 | 2,273,964 | +0.17(+5.90%) |
Nov 16, 2017 | 2.884 | 2.968 | 2.839 | 2.845 | 1,640,254 | -0.05(-1.71%) |
Nov 15, 2017 | 2.934 | 3.008 | 2.875 | 2.894 | 2,025,111 | -0.14(-4.56%) |
Nov 14, 2017 | 3.230 | 3.250 | 3.013 | 3.032 | 2,242,652 | -0.23(-6.97%) |
Nov 13, 2017 | 3.319 | 3.383 | 3.240 | 3.260 | 2,433,204 | +0.01(+0.30%) |
Nov 10, 2017 | 3.299 | 3.334 | 3.240 | 3.250 | 1,411,396 | -0.02(-0.60%) |
Nov 09, 2017 | 3.299 | 3.398 | 3.270 | 3.270 | 2,232,424 | -0.03(-0.90%) |
Nov 08, 2017 | 3.260 | 3.388 | 3.122 | 3.299 | 2,990,633 | +0.01(+0.30%) |
Nov 07, 2017 | 3.309 | 3.349 | 3.200 | 3.289 | 2,634,464 | -0.02(-0.60%) |
Nov 06, 2017 | 3.072 | 3.358 | 3.062 | 3.309 | 4,520,197 | +0.30(+9.84%) |
Nov 03, 2017 | 2.815 | 3.023 | 2.815 | 3.013 | 2,011,782 | +0.20(+7.02%) |
Nov 02, 2017 | 2.795 | 2.894 | 2.711 | 2.815 | 2,607,682 | -0.04(-1.38%) |