Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.110 | 3.110 | 3.020 | 3.030 | 4,482,060 | -0.07(-2.26%) |
Jan 30, 2018 | 3.150 | 3.154 | 3.130 | 3.100 | 2,387,179 | -0.06(-1.90%) |
Jan 29, 2018 | 3.200 | 3.209 | 3.125 | 3.160 | 4,099,894 | -0.04(-1.25%) |
Jan 26, 2018 | 3.230 | 3.250 | 3.190 | 3.200 | 3,144,255 | -0.03(-0.93%) |
Jan 25, 2018 | 3.280 | 3.310 | 3.190 | 3.230 | 4,490,787 | -0.03(-0.92%) |
Jan 24, 2018 | 3.310 | 3.320 | 3.255 | 3.260 | 3,559,545 | +0.00(+0.00%) |
Jan 23, 2018 | 3.350 | 3.350 | 3.250 | 3.260 | 4,773,599 | -0.11(-3.26%) |
Jan 22, 2018 | 3.390 | 3.410 | 3.340 | 3.370 | 2,130,752 | +0.00(+0.00%) |
Jan 19, 2018 | 3.270 | 3.370 | 3.260 | 3.370 | 4,837,013 | +0.11(+3.37%) |
Jan 18, 2018 | 3.380 | 3.400 | 3.250 | 3.260 | 5,610,619 | -0.13(-3.83%) |
Jan 17, 2018 | 3.470 | 3.470 | 3.375 | 3.390 | 3,641,037 | -0.08(-2.31%) |
Jan 16, 2018 | 3.450 | 3.520 | 3.430 | 3.470 | 2,372,301 | -0.10(-2.80%) |
Jan 12, 2018 | 3.570 | 3.570 | 3.570 | 0 | +0.06(+1.71%) | |
Jan 11, 2018 | 3.460 | 3.540 | 3.430 | 3.510 | 3,997,073 | +0.06(+1.74%) |
Jan 10, 2018 | 3.400 | 3.480 | 3.390 | 3.450 | 3,709,103 | +0.05(+1.47%) |
Jan 09, 2018 | 3.460 | 3.480 | 3.340 | 3.400 | 2,167,138 | -0.06(-1.73%) |
Jan 08, 2018 | 3.500 | 3.510 | 3.445 | 3.460 | 2,428,017 | -0.05(-1.42%) |
Jan 05, 2018 | 3.520 | 3.560 | 3.470 | 3.510 | 1,817,626 | -0.04(-1.13%) |
Jan 04, 2018 | 3.570 | 3.580 | 3.520 | 3.550 | 2,753,714 | +0.00(+0.00%) |
Jan 03, 2018 | 3.570 | 3.590 | 3.510 | 3.550 | 3,353,091 | -0.01(-0.28%) |
Jan 02, 2018 | 3.460 | 3.560 | 3.440 | 3.560 | 3,943,278 | +0.13(+3.79%) |
Dec 29, 2017 | 3.430 | 3.430 | 3.430 | 0 | -0.02(-0.58%) | |
Dec 28, 2017 | 3.420 | 3.470 | 3.385 | 3.450 | 2,768,016 | +0.06(+1.77%) |
Dec 27, 2017 | 3.420 | 3.440 | 3.370 | 3.390 | 1,404,132 | -0.06(-1.74%) |
Dec 26, 2017 | 3.350 | 3.470 | 3.330 | 3.450 | 1,301,315 | +0.12(+3.60%) |
Dec 22, 2017 | 3.290 | 3.350 | 3.290 | 3.330 | 1,291,965 | +0.03(+0.91%) |
Dec 21, 2017 | 3.280 | 3.330 | 3.270 | 3.300 | 2,120,071 | +0.03(+0.92%) |
Dec 20, 2017 | 3.300 | 3.310 | 3.255 | 3.270 | 2,231,054 | +0.00(+0.00%) |
Dec 19, 2017 | 3.120 | 3.290 | 3.090 | 3.270 | 6,274,430 | +0.15(+4.81%) |
Dec 18, 2017 | 3.090 | 3.140 | 3.080 | 3.120 | 7,482,637 | +0.04(+1.30%) |
Dec 15, 2017 | 3.090 | 3.120 | 3.060 | 3.080 | 2,357,659 | -0.01(-0.32%) |
Dec 14, 2017 | 3.030 | 3.145 | 3.015 | 3.090 | 6,765,798 | +0.07(+2.32%) |
Dec 13, 2017 | 3.000 | 3.050 | 2.990 | 3.020 | 4,017,661 | +0.01(+0.33%) |
Dec 12, 2017 | 3.060 | 3.100 | 3.005 | 3.010 | 2,871,540 | -0.05(-1.63%) |
Dec 11, 2017 | 2.990 | 3.100 | 2.960 | 3.060 | 2,123,371 | +0.05(+1.66%) |
Dec 08, 2017 | 3.000 | 3.050 | 2.990 | 3.010 | 1,158,311 | +0.01(+0.33%) |
Dec 07, 2017 | 2.900 | 3.010 | 2.900 | 3.000 | 1,871,984 | +0.07(+2.39%) |
Dec 06, 2017 | 2.910 | 2.970 | 2.910 | 2.930 | 1,836,263 | -0.02(-0.68%) |
Dec 05, 2017 | 2.980 | 2.990 | 2.920 | 2.950 | 2,935,625 | -0.05(-1.67%) |
Dec 04, 2017 | 3.010 | 3.020 | 2.990 | 3.000 | 710,941 | +0.00(+0.00%) |
Dec 01, 2017 | 2.960 | 3.040 | 2.950 | 3.000 | 2,943,323 | +0.05(+1.69%) |
Nov 30, 2017 | 2.960 | 3.020 | 2.930 | 2.950 | 3,842,418 | -0.01(-0.34%) |
Nov 29, 2017 | 3.020 | 3.020 | 2.930 | 2.960 | 1,498,487 | -0.06(-1.99%) |
Nov 28, 2017 | 3.010 | 3.055 | 2.955 | 3.020 | 2,192,802 | +0.00(+0.00%) |
Nov 27, 2017 | 3.060 | 3.100 | 3.000 | 3.020 | 2,474,587 | -0.07(-2.27%) |
Nov 24, 2017 | 3.120 | 3.160 | 3.090 | 3.090 | 1,166,210 | -0.01(-0.32%) |
Nov 22, 2017 | 3.080 | 3.110 | 3.060 | 3.100 | 1,188,367 | +0.05(+1.64%) |
Nov 21, 2017 | 3.040 | 3.110 | 3.035 | 3.050 | 1,855,312 | +0.01(+0.33%) |
Nov 20, 2017 | 3.070 | 3.090 | 3.025 | 3.040 | 923,165 | -0.03(-0.98%) |
Nov 17, 2017 | 3.100 | 3.100 | 3.040 | 3.070 | 920,755 | +0.06(+1.99%) |
Nov 16, 2017 | 3.040 | 3.040 | 2.990 | 3.010 | 677,890 | -0.01(-0.33%) |
Nov 15, 2017 | 3.000 | 3.050 | 2.940 | 3.020 | 1,321,664 | +0.00(+0.00%) |
Nov 14, 2017 | 3.070 | 3.100 | 3.010 | 3.020 | 2,030,733 | -0.06(-1.95%) |
Nov 13, 2017 | 3.130 | 3.170 | 3.080 | 3.080 | 2,189,966 | -0.04(-1.28%) |
Nov 10, 2017 | 3.120 | 3.130 | 3.060 | 3.120 | 1,261,865 | +0.01(+0.32%) |
Nov 09, 2017 | 3.140 | 3.180 | 3.110 | 3.110 | 695,905 | -0.05(-1.58%) |
Nov 08, 2017 | 3.180 | 3.185 | 3.150 | 3.160 | 1,176,446 | -0.01(-0.32%) |
Nov 07, 2017 | 3.180 | 3.190 | 3.140 | 3.170 | 985,773 | -0.04(-1.25%) |
Nov 06, 2017 | 3.130 | 3.250 | 3.130 | 3.210 | 1,849,625 | +0.09(+2.88%) |
Nov 03, 2017 | 3.090 | 3.190 | 3.080 | 3.120 | 1,043,635 | +0.07(+2.30%) |
Nov 02, 2017 | 3.090 | 3.140 | 3.050 | 3.050 | 1,523,598 | -0.04(-1.29%) |