Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.750 | 3.830 | 3.750 | 3.760 | 7,035 | +0.01(+0.27%) |
Jan 30, 2018 | 3.760 | 3.790 | 3.750 | 3.750 | 3,550 | -0.01(-0.27%) |
Jan 29, 2018 | 3.730 | 3.770 | 3.730 | 3.760 | 72,547 | -0.06(-1.57%) |
Jan 26, 2018 | 3.750 | 3.968 | 3.720 | 3.820 | 4,755 | +0.10(+2.69%) |
Jan 25, 2018 | 3.810 | 3.870 | 3.720 | 3.720 | 8,371 | -0.15(-3.88%) |
Jan 24, 2018 | 3.850 | 4.200 | 3.830 | 3.870 | 64,344 | -0.01(-0.26%) |
Jan 23, 2018 | 3.660 | 3.890 | 3.620 | 3.880 | 23,205 | +0.24(+6.59%) |
Jan 22, 2018 | 3.940 | 3.950 | 3.630 | 3.640 | 5,384 | -0.32(-8.08%) |
Jan 19, 2018 | 3.610 | 4.020 | 3.477 | 3.960 | 14,230 | +0.36(+10.00%) |
Jan 18, 2018 | 3.790 | 3.920 | 3.580 | 3.600 | 9,252 | -0.16(-4.26%) |
Jan 17, 2018 | 3.870 | 3.910 | 3.720 | 3.760 | 11,486 | -0.12(-3.09%) |
Jan 16, 2018 | 4.034 | 4.080 | 3.820 | 3.880 | 24,391 | +0.01(+0.26%) |
Jan 12, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.05(+1.31%) | |
Jan 11, 2018 | 3.770 | 4.120 | 3.770 | 3.820 | 25,292 | +0.61(+19.10%) |
Jan 10, 2018 | 2.935 | 3.318 | 2.833 | 3.208 | 26,408 | +0.04(+1.34%) |
Jan 09, 2018 | 3.182 | 3.510 | 3.147 | 3.165 | 82,113 | -0.03(-0.80%) |
Jan 08, 2018 | 2.978 | 3.190 | 2.845 | 3.190 | 114,068 | +0.25(+8.38%) |
Jan 05, 2018 | 3.003 | 3.037 | 2.859 | 2.944 | 52,139 | -0.02(-0.57%) |
Jan 04, 2018 | 2.947 | 2.978 | 2.910 | 2.961 | 17,711 | +0.05(+1.76%) |
Jan 03, 2018 | 2.825 | 2.978 | 2.825 | 2.910 | 35,136 | +0.12(+4.27%) |
Jan 02, 2018 | 2.814 | 2.833 | 2.814 | 2.791 | 6,821 | +0.09(+3.47%) |
Dec 29, 2017 | 2.697 | 2.697 | 2.697 | 0 | -0.20(-6.76%) | |
Dec 28, 2017 | 3.002 | 3.088 | 2.893 | 2.893 | 6,619 | -0.09(-3.13%) |
Dec 27, 2017 | 3.088 | 3.088 | 2.980 | 2.986 | 4,726 | -0.01(-0.28%) |
Dec 26, 2017 | 3.003 | 3.063 | 2.995 | 2.995 | 4,031 | -0.05(-1.68%) |
Dec 22, 2017 | 3.105 | 3.105 | 3.028 | 3.046 | 1,839 | -0.06(-1.92%) |
Dec 21, 2017 | 3.259 | 3.267 | 3.105 | 3.105 | 3,805 | -0.10(-3.25%) |
Dec 20, 2017 | 3.148 | 3.233 | 3.080 | 3.210 | 17,042 | +0.00(+0.07%) |
Dec 19, 2017 | 3.208 | 3.284 | 3.190 | 3.208 | 36,441 | -0.01(-0.26%) |
Dec 18, 2017 | 3.241 | 3.276 | 3.216 | 3.216 | 8,235 | +0.00(+0.00%) |
Dec 15, 2017 | 3.220 | 3.276 | 3.216 | 3.216 | 5,552 | +0.01(+0.27%) |
Dec 14, 2017 | 3.233 | 3.259 | 3.208 | 3.208 | 7,039 | -0.03(-1.05%) |
Dec 13, 2017 | 3.250 | 3.259 | 3.220 | 3.242 | 4,683 | +0.03(+0.79%) |
Dec 12, 2017 | 3.233 | 3.276 | 3.215 | 3.216 | 9,293 | -0.03(-1.05%) |
Dec 11, 2017 | 3.242 | 3.259 | 3.233 | 3.250 | 7,300 | -0.03(-0.78%) |
Dec 08, 2017 | 3.190 | 3.276 | 3.173 | 3.276 | 13,614 | +0.09(+2.67%) |
Dec 07, 2017 | 3.208 | 3.208 | 3.148 | 3.190 | 7,883 | -0.04(-1.32%) |
Dec 06, 2017 | 3.216 | 3.259 | 3.216 | 3.233 | 9,431 | -0.03(-1.04%) |
Dec 05, 2017 | 3.173 | 3.267 | 3.148 | 3.267 | 10,531 | +0.09(+2.68%) |
Dec 04, 2017 | 3.225 | 3.153 | 3.182 | 21,109 | -0.04(-1.32%) | |
Dec 01, 2017 | 3.216 | 3.265 | 3.173 | 3.225 | 30,093 | +0.03(+0.80%) |
Nov 30, 2017 | 3.208 | 3.266 | 3.190 | 3.199 | 13,715 | +0.01(+0.27%) |
Nov 29, 2017 | 3.165 | 3.248 | 3.148 | 3.190 | 83,477 | -0.02(-0.53%) |
Nov 28, 2017 | 3.225 | 3.276 | 3.200 | 3.208 | 13,483 | +0.01(+0.22%) |
Nov 27, 2017 | 3.173 | 3.276 | 3.173 | 3.201 | 6,945 | -0.02(-0.74%) |
Nov 24, 2017 | 3.208 | 3.301 | 3.080 | 3.225 | 25,730 | +0.00(+0.00%) |
Nov 22, 2017 | 3.190 | 3.344 | 3.139 | 3.225 | 13,593 | +0.06(+1.88%) |
Nov 21, 2017 | 3.271 | 3.276 | 3.156 | 3.165 | 5,313 | -0.03(-0.80%) |
Nov 20, 2017 | 3.190 | 3.318 | 3.071 | 3.190 | 31,673 | -0.14(-4.09%) |
Nov 17, 2017 | 3.124 | 3.352 | 3.101 | 3.327 | 27,791 | +0.18(+5.68%) |
Nov 16, 2017 | 3.140 | 3.344 | 3.063 | 3.148 | 9,030 | +0.04(+1.37%) |
Nov 15, 2017 | 3.042 | 3.122 | 3.020 | 3.105 | 3,382 | +0.00(+0.00%) |
Nov 14, 2017 | 3.036 | 3.122 | 3.036 | 3.105 | 4,043 | -0.03(-1.08%) |
Nov 13, 2017 | 3.105 | 3.182 | 3.078 | 3.139 | 10,279 | -0.01(-0.27%) |
Nov 10, 2017 | 3.139 | 3.318 | 3.114 | 3.148 | 16,739 | -0.07(-2.12%) |
Nov 09, 2017 | 3.225 | 3.225 | 3.149 | 3.216 | 571 | +0.03(+1.07%) |
Nov 08, 2017 | 3.207 | 3.208 | 3.148 | 3.182 | 4,903 | -0.01(-0.27%) |
Nov 07, 2017 | 3.250 | 3.250 | 3.190 | 3.190 | 6,604 | -0.01(-0.27%) |
Nov 06, 2017 | 3.259 | 3.378 | 3.140 | 3.199 | 31,525 | +0.02(+0.53%) |
Nov 03, 2017 | 3.071 | 3.378 | 3.036 | 3.182 | 42,913 | +0.17(+5.65%) |
Nov 02, 2017 | 2.765 | 3.146 | 2.765 | 3.012 | 47,448 | +0.25(+8.92%) |