Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.120 | 3.120 | 3.040 | 3.060 | 3,381,600 | -0.06(-1.92%) |
Jan 30, 2018 | 3.130 | 3.150 | 3.090 | 3.120 | 1,951,090 | -0.02(-0.64%) |
Jan 29, 2018 | 3.150 | 3.190 | 3.120 | 3.140 | 2,740,011 | -0.02(-0.63%) |
Jan 26, 2018 | 3.210 | 3.220 | 3.155 | 3.160 | 2,922,023 | -0.03(-0.94%) |
Jan 25, 2018 | 3.310 | 3.310 | 3.190 | 3.190 | 3,165,763 | -0.09(-2.74%) |
Jan 24, 2018 | 3.380 | 3.380 | 3.260 | 3.280 | 2,764,011 | -0.08(-2.38%) |
Jan 23, 2018 | 3.320 | 3.395 | 3.285 | 3.360 | 3,230,965 | +0.04(+1.20%) |
Jan 22, 2018 | 3.330 | 3.350 | 3.280 | 3.320 | 2,770,944 | -0.02(-0.60%) |
Jan 19, 2018 | 3.180 | 3.350 | 3.175 | 3.340 | 6,431,226 | +0.16(+5.03%) |
Jan 18, 2018 | 3.170 | 3.230 | 3.160 | 3.180 | 3,496,839 | +0.01(+0.32%) |
Jan 17, 2018 | 3.190 | 3.210 | 3.140 | 3.170 | 6,921,404 | -0.03(-0.94%) |
Jan 16, 2018 | 3.220 | 3.235 | 3.140 | 3.200 | 5,825,246 | -0.03(-0.93%) |
Jan 12, 2018 | 3.230 | 3.230 | 3.230 | 0 | +0.03(+0.94%) | |
Jan 11, 2018 | 3.120 | 3.200 | 3.100 | 3.200 | 4,608,017 | +0.11(+3.56%) |
Jan 10, 2018 | 3.140 | 3.180 | 3.075 | 3.090 | 3,653,505 | -0.03(-0.96%) |
Jan 09, 2018 | 3.190 | 3.230 | 3.100 | 3.120 | 5,297,637 | -0.09(-2.80%) |
Jan 08, 2018 | 3.210 | 3.260 | 3.167 | 3.210 | 4,489,034 | +0.00(+0.00%) |
Jan 05, 2018 | 3.150 | 3.220 | 3.120 | 3.210 | 3,570,140 | +0.06(+1.90%) |
Jan 04, 2018 | 3.090 | 3.180 | 3.040 | 3.150 | 3,973,130 | +0.10(+3.28%) |
Jan 03, 2018 | 3.190 | 3.240 | 3.010 | 3.050 | 10,452,261 | -0.18(-5.57%) |
Jan 02, 2018 | 3.130 | 3.180 | 3.130 | 3.230 | 6,297,680 | +0.12(+3.86%) |
Dec 29, 2017 | 3.110 | 3.110 | 3.110 | 0 | -0.03(-0.96%) | |
Dec 28, 2017 | 3.130 | 3.170 | 3.110 | 3.140 | 4,033,979 | +0.00(+0.00%) |
Dec 27, 2017 | 3.170 | 3.210 | 3.110 | 3.140 | 4,641,213 | -0.03(-0.95%) |
Dec 26, 2017 | 3.210 | 3.250 | 3.170 | 3.170 | 4,322,594 | -0.03(-0.94%) |
Dec 22, 2017 | 3.250 | 3.270 | 3.190 | 3.200 | 3,733,062 | -0.04(-1.23%) |
Dec 21, 2017 | 3.230 | 3.300 | 3.220 | 3.240 | 3,096,327 | +0.01(+0.31%) |
Dec 20, 2017 | 3.190 | 3.320 | 3.170 | 3.230 | 6,807,749 | +0.06(+1.89%) |
Dec 19, 2017 | 3.280 | 3.300 | 3.160 | 3.170 | 7,924,035 | -0.12(-3.65%) |
Dec 18, 2017 | 3.330 | 3.360 | 3.270 | 3.290 | 8,630,173 | -0.02(-0.60%) |
Dec 15, 2017 | 3.360 | 3.410 | 3.290 | 3.310 | 13,017,356 | -0.06(-1.78%) |
Dec 14, 2017 | 3.410 | 3.430 | 3.320 | 3.370 | 6,722,947 | -0.04(-1.17%) |
Dec 13, 2017 | 3.370 | 3.435 | 3.350 | 3.410 | 4,089,814 | +0.03(+0.89%) |
Dec 12, 2017 | 3.410 | 3.460 | 3.370 | 3.380 | 3,616,358 | -0.02(-0.59%) |
Dec 11, 2017 | 3.370 | 3.420 | 3.330 | 3.400 | 2,381,025 | +0.04(+1.19%) |
Dec 08, 2017 | 3.400 | 3.410 | 3.350 | 3.360 | 1,515,497 | +0.00(+0.00%) |
Dec 07, 2017 | 3.330 | 3.400 | 3.310 | 3,617,042 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.310 | 3.389 | 3.290 | 3.330 | 2,779,944 | +0.01(+0.30%) |
Dec 05, 2017 | 3.350 | 3.380 | 3.310 | 3.320 | 2,970,422 | -0.02(-0.60%) |
Dec 04, 2017 | 3.450 | 3.480 | 3.320 | 3.340 | 2,476,850 | -0.07(-2.05%) |
Dec 01, 2017 | 3.380 | 3.430 | 3.350 | 3.410 | 1,955,627 | +0.02(+0.59%) |
Nov 30, 2017 | 3.470 | 3.560 | 3.370 | 3.390 | 7,448,042 | +0.04(+1.19%) |
Nov 29, 2017 | 3.400 | 3.490 | 3.350 | 3.350 | 3,969,488 | -0.05(-1.47%) |
Nov 28, 2017 | 3.450 | 3.490 | 3.360 | 3.400 | 4,008,110 | -0.03(-0.87%) |
Nov 27, 2017 | 3.440 | 3.470 | 3.400 | 3.430 | 2,786,655 | -0.02(-0.58%) |
Nov 24, 2017 | 3.410 | 3.480 | 3.360 | 3.450 | 1,928,450 | +0.00(+0.00%) |
Nov 22, 2017 | 3.490 | 3.579 | 3.450 | 3.450 | 4,831,272 | -0.03(-0.86%) |
Nov 21, 2017 | 3.390 | 3.480 | 3.390 | 3.480 | 3,412,623 | +0.06(+1.75%) |
Nov 20, 2017 | 3.380 | 3.420 | 3.360 | 3.420 | 2,274,036 | +0.04(+1.18%) |
Nov 17, 2017 | 3.210 | 3.380 | 3.210 | 3.380 | 3,283,316 | +0.22(+6.96%) |
Nov 16, 2017 | 3.420 | 3.450 | 3.130 | 3.160 | 10,918,251 | -0.27(-7.87%) |
Nov 15, 2017 | 3.420 | 3.470 | 3.420 | 3.430 | 2,538,443 | -0.03(-0.87%) |
Nov 14, 2017 | 3.550 | 3.600 | 3.450 | 3.460 | 2,111,938 | -0.11(-3.08%) |
Nov 13, 2017 | 3.510 | 3.620 | 3.510 | 3.570 | 1,665,825 | +0.00(+0.00%) |
Nov 10, 2017 | 3.530 | 3.625 | 3.510 | 3.570 | 2,554,029 | +0.01(+0.28%) |
Nov 09, 2017 | 3.490 | 3.570 | 3.450 | 3.560 | 2,624,531 | +0.10(+2.89%) |
Nov 08, 2017 | 3.420 | 3.500 | 3.330 | 3.460 | 3,475,423 | +0.01(+0.29%) |
Nov 07, 2017 | 3.480 | 3.490 | 3.400 | 3.450 | 1,905,987 | -0.01(-0.29%) |
Nov 06, 2017 | 3.400 | 3.495 | 3.375 | 3.460 | 1,879,110 | +0.03(+0.87%) |
Nov 03, 2017 | 3.370 | 3.460 | 3.320 | 3.430 | 2,739,556 | +0.05(+1.48%) |
Nov 02, 2017 | 3.390 | 3.460 | 3.335 | 3.380 | 3,728,655 | -0.02(-0.59%) |