Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.100 | 3.110 | 3.080 | 3.110 | 15,366 | +0.00(+0.00%) |
Jan 30, 2018 | 3.130 | 3.271 | 3.110 | 18,530 | -0.16(-4.92%) | |
Jan 29, 2018 | 3.378 | 3.400 | 3.271 | 3.271 | 26,363 | -0.14(-4.08%) |
Jan 26, 2018 | 3.370 | 3.410 | 3.370 | 3.410 | 1,026 | +0.03(+0.82%) |
Jan 25, 2018 | 3.500 | 3.530 | 3.382 | 3.382 | 9,500 | -0.06(-1.80%) |
Jan 24, 2018 | 3.440 | 3.446 | 3.426 | 3.444 | 5,720 | +0.03(+0.98%) |
Jan 23, 2018 | 3.340 | 3.458 | 3.327 | 3.411 | 21,585 | +0.12(+3.78%) |
Jan 22, 2018 | 3.200 | 3.320 | 3.200 | 3.287 | 7,965 | +0.03(+0.83%) |
Jan 19, 2018 | 3.100 | 3.260 | 3.091 | 3.260 | 22,401 | +0.13(+4.09%) |
Jan 18, 2018 | 3.024 | 3.132 | 2.990 | 3.132 | 35,731 | +0.06(+2.02%) |
Jan 17, 2018 | 3.030 | 3.149 | 2.948 | 3.070 | 66,615 | +0.05(+1.66%) |
Jan 16, 2018 | 3.208 | 3.208 | 2.990 | 3.020 | 123,976 | -0.19(-5.92%) |
Jan 12, 2018 | 3.210 | 3.210 | 3.210 | 0 | -0.01(-0.31%) | |
Jan 11, 2018 | 3.200 | 3.220 | 3.220 | 24,092 | +0.02(+0.63%) | |
Jan 10, 2018 | 3.400 | 3.400 | 3.200 | 3.200 | 15,341 | -0.24(-6.95%) |
Jan 09, 2018 | 3.410 | 3.500 | 3.360 | 3.439 | 285,252 | +0.07(+2.02%) |
Jan 08, 2018 | 3.300 | 3.371 | 3.228 | 3.371 | 31,329 | +0.08(+2.46%) |
Jan 05, 2018 | 3.350 | 3.350 | 3.280 | 3.290 | 8,720 | -0.11(-3.24%) |
Jan 04, 2018 | 3.440 | 3.440 | 3.380 | 3.400 | 9,001 | -0.04(-1.19%) |
Jan 03, 2018 | 3.450 | 3.474 | 3.434 | 3.441 | 14,100 | +0.03(+0.91%) |
Jan 02, 2018 | 3.299 | 3.410 | 3.299 | 3.410 | 1,508 | +0.16(+4.92%) |
Dec 29, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.01(+0.28%) | |
Dec 28, 2017 | 3.200 | 3.241 | 3.192 | 3.241 | 27,476 | +0.07(+2.07%) |
Dec 27, 2017 | 3.180 | 3.180 | 3.150 | 3.175 | 28,687 | -0.26(-7.69%) |
Dec 26, 2017 | 3.140 | 3.440 | 3.140 | 3.440 | 15,000 | +0.31(+10.03%) |
Dec 22, 2017 | 3.130 | 3.130 | 3.090 | 3.127 | 3,663 | +0.00(+0.09%) |
Dec 21, 2017 | 2.959 | 3.128 | 2.944 | 3.124 | 16,420 | +0.10(+3.17%) |
Dec 20, 2017 | 2.926 | 3.050 | 2.926 | 3.028 | 15,987 | +0.12(+4.05%) |
Dec 19, 2017 | 2.930 | 2.935 | 2.910 | 2.910 | 11,096 | -0.07(-2.35%) |
Dec 18, 2017 | 2.902 | 2.980 | 2.902 | 2.980 | 5,861 | +0.08(+2.76%) |
Dec 15, 2017 | 2.899 | 2.900 | 2.899 | 2.900 | 338,102 | -0.00(-0.15%) |
Dec 14, 2017 | 2.935 | 2.935 | 2.900 | 2.904 | 8,293 | +0.00(+0.15%) |
Dec 13, 2017 | 2.980 | 2.980 | 2.900 | 2.900 | 7,634 | -0.09(-3.01%) |
Dec 12, 2017 | 3.160 | 3.160 | 2.990 | 2.990 | 12,028 | -0.18(-5.68%) |
Dec 11, 2017 | 3.179 | 3.180 | 3.139 | 3.170 | 11,330 | -0.08(-2.56%) |
Dec 08, 2017 | 3.253 | 3.253 | 3.253 | 3.253 | 1,750 | -0.02(-0.58%) |
Dec 07, 2017 | 3.239 | 3.272 | 3.239 | 3.272 | 6,983 | +0.04(+1.27%) |
Dec 06, 2017 | 3.423 | 3.423 | 3.231 | 3.231 | 8,845 | -0.19(-5.55%) |
Dec 05, 2017 | 3.458 | 3.461 | 3.421 | 3.421 | 2,624 | -0.11(-3.11%) |
Dec 04, 2017 | 3.600 | 3.600 | 3.531 | 3.531 | 2,915 | -0.23(-6.17%) |
Dec 01, 2017 | 3.740 | 3.780 | 3.630 | 3.763 | 5,000 | +0.13(+3.49%) |
Nov 30, 2017 | 3.480 | 3.636 | 3.450 | 3.636 | 55,787 | +0.23(+6.89%) |
Nov 29, 2017 | 3.449 | 3.449 | 3.350 | 3.402 | 20,802 | -0.05(-1.40%) |
Nov 28, 2017 | 3.476 | 3.476 | 3.450 | 3.450 | 4,730 | -0.10(-2.82%) |
Nov 27, 2017 | 3.760 | 3.760 | 3.550 | 3.550 | 4,755 | -0.29(-7.55%) |
Nov 24, 2017 | 3.700 | 3.840 | 3.700 | 3.840 | 2,855 | +0.25(+7.10%) |
Nov 22, 2017 | 3.620 | 3.620 | 3.586 | 3.586 | 8,800 | +0.11(+3.03%) |
Nov 21, 2017 | 3.565 | 3.570 | 3.480 | 3.480 | 15,765 | -0.11(-3.09%) |
Nov 20, 2017 | 3.591 | 3.591 | 3.591 | 3.591 | 650 | -0.03(-0.80%) |
Nov 17, 2017 | 3.590 | 3.620 | 3.590 | 3.620 | 200 | +0.07(+1.86%) |
Nov 16, 2017 | 3.595 | 3.595 | 3.554 | 3.554 | 1,500 | +0.05(+1.54%) |
Nov 15, 2017 | 3.200 | 3.500 | 3.160 | 3.500 | 8,280 | -0.25(-6.69%) |
Nov 13, 2017 | 3.751 | 3.751 | 3.751 | 0 | -0.08(-2.03%) | |
Nov 10, 2017 | 3.829 | 3.829 | 3.829 | 3.829 | 400 | -0.15(-3.80%) |
Nov 09, 2017 | 3.992 | 3.992 | 3.980 | 3.980 | 4,400 | -0.09(-2.24%) |
Nov 08, 2017 | 3.990 | 4.071 | 3.980 | 4.071 | 14,602 | +0.06(+1.50%) |
Nov 07, 2017 | 4.149 | 4.149 | 4.011 | 4.011 | 11,878 | -0.15(-3.58%) |
Nov 06, 2017 | 4.116 | 4.180 | 4.116 | 4.160 | 7,158 | +0.09(+2.18%) |
Nov 03, 2017 | 4.049 | 4.071 | 4.049 | 4.071 | 4,202 | +0.16(+4.14%) |
Nov 02, 2017 | 4.004 | 4.020 | 3.909 | 3.909 | 2,180 | +0.05(+1.30%) |