Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.537 | 3.537 | 3.478 | 3.478 | 17,343 | -0.05(-1.38%) |
Jan 30, 2018 | 3.566 | 3.566 | 3.566 | 3.527 | 29,019 | +0.00(+0.10%) |
Jan 29, 2018 | 3.537 | 3.537 | 3.508 | 3.523 | 23,408 | -0.01(-0.26%) |
Jan 26, 2018 | 3.537 | 3.566 | 3.508 | 3.533 | 13,061 | -0.03(-0.70%) |
Jan 25, 2018 | 3.566 | 3.566 | 3.537 | 3.558 | 6,571 | +0.02(+0.59%) |
Jan 24, 2018 | 3.566 | 3.595 | 3.537 | 3.537 | 40,324 | -0.03(-0.82%) |
Jan 23, 2018 | 3.537 | 3.566 | 3.537 | 3.566 | 26,966 | +0.03(+0.83%) |
Jan 22, 2018 | 3.566 | 3.566 | 3.508 | 3.537 | 40,411 | -0.03(-0.82%) |
Jan 19, 2018 | 3.566 | 3.566 | 3.537 | 3.566 | 80,275 | +0.00(+0.08%) |
Jan 18, 2018 | 3.449 | 3.566 | 3.449 | 3.563 | 78,642 | +0.08(+2.44%) |
Jan 17, 2018 | 3.449 | 3.508 | 3.420 | 3.478 | 60,197 | +0.03(+0.85%) |
Jan 16, 2018 | 3.449 | 3.449 | 3.435 | 3.449 | 46,499 | +0.03(+0.85%) |
Jan 12, 2018 | 3.420 | 3.420 | 3.420 | 0 | -0.01(-0.43%) | |
Jan 11, 2018 | 3.391 | 3.449 | 3.362 | 3.435 | 54,624 | +0.07(+2.17%) |
Jan 10, 2018 | 3.332 | 3.368 | 3.332 | 3.362 | 18,653 | -0.01(-0.29%) |
Jan 09, 2018 | 3.362 | 3.391 | 3.362 | 3.371 | 23,595 | +0.03(+0.78%) |
Jan 08, 2018 | 3.391 | 3.391 | 3.345 | 3.345 | 48,209 | -0.04(-1.09%) |
Jan 05, 2018 | 3.391 | 3.391 | 3.362 | 3.382 | 24,503 | -0.00(-0.06%) |
Jan 04, 2018 | 3.391 | 3.420 | 3.367 | 3.384 | 38,464 | -0.04(-1.05%) |
Jan 03, 2018 | 3.464 | 3.476 | 3.391 | 3.420 | 22,367 | -0.06(-1.68%) |
Jan 02, 2018 | 3.478 | 3.508 | 3.449 | 3.478 | 10,808 | +0.00(+0.08%) |
Dec 29, 2017 | 3.476 | 3.476 | 3.476 | 0 | -0.00(-0.08%) | |
Dec 28, 2017 | 3.449 | 3.508 | 3.437 | 3.478 | 49,369 | +0.05(+1.36%) |
Dec 27, 2017 | 3.414 | 3.443 | 3.414 | 3.432 | 33,557 | +0.02(+0.59%) |
Dec 26, 2017 | 3.414 | 3.443 | 3.389 | 3.412 | 47,395 | -0.02(-0.50%) |
Dec 22, 2017 | 3.414 | 3.443 | 3.376 | 3.429 | 22,082 | +0.03(+0.84%) |
Dec 21, 2017 | 3.357 | 3.414 | 3.357 | 3.400 | 55,726 | +0.04(+1.28%) |
Dec 20, 2017 | 3.357 | 3.357 | 3.328 | 3.357 | 9,887 | +0.01(+0.28%) |
Dec 19, 2017 | 3.357 | 3.372 | 3.342 | 3.348 | 11,671 | -0.01(-0.28%) |
Dec 18, 2017 | 3.357 | 3.357 | 3.328 | 3.357 | 32,543 | +0.06(+1.74%) |
Dec 15, 2017 | 3.357 | 3.357 | 3.300 | 3.300 | 32,661 | -0.03(-0.86%) |
Dec 14, 2017 | 3.357 | 3.357 | 3.328 | 3.328 | 12,478 | +0.00(+0.00%) |
Dec 13, 2017 | 3.300 | 3.357 | 3.300 | 3.328 | 19,510 | +0.00(+0.00%) |
Dec 12, 2017 | 3.328 | 3.357 | 3.328 | 3.328 | 17,837 | +0.00(+0.00%) |
Dec 11, 2017 | 3.386 | 3.386 | 3.328 | 3.328 | 37,901 | +0.00(+0.00%) |
Dec 08, 2017 | 3.328 | 3.357 | 3.300 | 3.328 | 15,810 | -0.03(-0.85%) |
Dec 07, 2017 | 3.357 | 3.414 | 3.343 | 3.357 | 48,384 | -0.04(-1.05%) |
Dec 06, 2017 | 3.386 | 3.414 | 3.357 | 3.393 | 4,400 | +0.01(+0.20%) |
Dec 05, 2017 | 3.443 | 3.443 | 3.357 | 3.386 | 46,996 | -0.04(-1.26%) |
Dec 04, 2017 | 3.443 | 3.443 | 3.406 | 3.429 | 11,894 | +0.01(+0.42%) |
Dec 01, 2017 | 3.386 | 3.443 | 3.386 | 3.414 | 6,837 | -0.00(-0.08%) |
Nov 30, 2017 | 3.414 | 3.443 | 3.389 | 3.417 | 7,027 | +0.02(+0.47%) |
Nov 29, 2017 | 3.443 | 3.443 | 3.386 | 3.401 | 27,297 | -0.04(-1.21%) |
Nov 28, 2017 | 3.443 | 3.443 | 3.389 | 3.443 | 20,407 | +0.03(+0.84%) |
Nov 27, 2017 | 3.386 | 3.415 | 3.414 | 3.414 | 46,853 | +0.00(+0.00%) |
Nov 24, 2017 | 3.424 | 3.440 | 3.386 | 3.414 | 10,575 | +0.03(+0.85%) |
Nov 22, 2017 | 3.374 | 3.412 | 3.357 | 3.386 | 8,338 | +0.03(+0.85%) |
Nov 21, 2017 | 3.386 | 3.443 | 3.357 | 3.357 | 66,875 | -0.07(-2.09%) |
Nov 20, 2017 | 3.443 | 3.443 | 3.414 | 3.429 | 17,204 | +0.01(+0.42%) |
Nov 17, 2017 | 3.443 | 3.443 | 3.414 | 3.414 | 14,528 | -0.03(-0.83%) |
Nov 16, 2017 | 3.386 | 3.443 | 3.386 | 3.443 | 22,273 | +0.03(+0.84%) |
Nov 15, 2017 | 3.386 | 3.414 | 3.357 | 3.414 | 20,759 | +0.06(+1.71%) |
Nov 14, 2017 | 3.386 | 3.400 | 3.357 | 3.357 | 13,442 | -0.03(-0.85%) |
Nov 13, 2017 | 3.414 | 3.414 | 3.357 | 3.386 | 22,319 | +0.03(+0.85%) |
Nov 10, 2017 | 3.357 | 3.414 | 3.357 | 3.357 | 17,401 | -0.03(-0.85%) |
Nov 09, 2017 | 3.357 | 3.414 | 3.260 | 3.386 | 37,854 | -0.00(-0.08%) |
Nov 08, 2017 | 3.443 | 3.443 | 3.373 | 3.389 | 9,180 | +0.00(+0.08%) |
Nov 07, 2017 | 3.414 | 3.443 | 3.367 | 3.386 | 26,398 | -0.11(-3.28%) |
Nov 06, 2017 | 3.501 | 3.501 | 3.443 | 3.501 | 33,707 | +0.02(+0.63%) |
Nov 03, 2017 | 3.501 | 3.501 | 3.472 | 3.478 | 18,558 | -0.02(-0.55%) |
Nov 02, 2017 | 3.472 | 3.501 | 3.472 | 3.498 | 15,178 | -0.00(-0.08%) |