Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.710 | 3.970 | 3.650 | 3.900 | 21,078 | +0.19(+5.12%) |
Jan 30, 2018 | 3.680 | 3.680 | 3.680 | 3.710 | 26,082 | -0.03(-0.80%) |
Jan 29, 2018 | 3.755 | 3.790 | 3.690 | 3.740 | 18,097 | -0.06(-1.58%) |
Jan 26, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 24,561 | -0.05(-1.30%) |
Jan 25, 2018 | 3.980 | 3.980 | 3.770 | 3.850 | 27,810 | -0.06(-1.53%) |
Jan 24, 2018 | 3.970 | 3.970 | 3.750 | 3.910 | 32,413 | +0.09(+2.47%) |
Jan 23, 2018 | 4.000 | 4.030 | 3.811 | 3.816 | 39,708 | -0.22(-5.55%) |
Jan 22, 2018 | 3.960 | 4.250 | 3.900 | 4.040 | 114,670 | +0.08(+2.02%) |
Jan 19, 2018 | 3.840 | 4.000 | 3.811 | 3.960 | 79,571 | +0.27(+7.32%) |
Jan 18, 2018 | 3.870 | 4.000 | 3.670 | 3.690 | 67,532 | -0.16(-4.16%) |
Jan 17, 2018 | 3.700 | 3.890 | 3.700 | 3.850 | 63,278 | +0.20(+5.48%) |
Jan 16, 2018 | 3.680 | 3.730 | 3.538 | 3.650 | 35,118 | +0.04(+1.11%) |
Jan 12, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.14(+4.03%) | |
Jan 11, 2018 | 3.500 | 3.520 | 3.410 | 3.470 | 60,661 | +0.12(+3.58%) |
Jan 10, 2018 | 3.520 | 3.540 | 3.350 | 3.350 | 40,104 | -0.13(-3.74%) |
Jan 09, 2018 | 3.510 | 3.630 | 3.458 | 3.480 | 36,376 | -0.12(-3.33%) |
Jan 08, 2018 | 3.840 | 3.950 | 3.420 | 3.600 | 57,147 | -0.28(-7.22%) |
Jan 05, 2018 | 3.940 | 4.012 | 3.830 | 3.880 | 23,924 | +0.05(+1.31%) |
Jan 04, 2018 | 3.916 | 4.000 | 3.780 | 3.830 | 48,111 | -0.19(-4.73%) |
Jan 03, 2018 | 4.070 | 4.070 | 3.900 | 4.020 | 40,682 | -0.05(-1.23%) |
Jan 02, 2018 | 3.920 | 4.070 | 3.750 | 4.070 | 122,792 | +0.15(+3.83%) |
Dec 29, 2017 | 3.920 | 3.920 | 3.920 | 0 | -0.13(-3.21%) | |
Dec 28, 2017 | 4.050 | 4.072 | 3.910 | 4.050 | 36,322 | +0.00(+0.00%) |
Dec 27, 2017 | 3.980 | 4.070 | 3.900 | 4.050 | 34,793 | +0.05(+1.25%) |
Dec 26, 2017 | 4.210 | 4.210 | 3.770 | 4.000 | 97,663 | -0.21(-4.99%) |
Dec 22, 2017 | 3.870 | 4.410 | 3.870 | 4.210 | 421,297 | +0.34(+8.79%) |
Dec 21, 2017 | 3.200 | 3.900 | 3.200 | 3.870 | 215,938 | +0.65(+20.19%) |
Dec 20, 2017 | 3.090 | 3.290 | 3.090 | 3.220 | 13,912 | +0.18(+5.92%) |
Dec 19, 2017 | 3.000 | 3.440 | 3.000 | 3.040 | 71,522 | -0.05(-1.62%) |
Dec 18, 2017 | 3.100 | 3.340 | 3.090 | 3.090 | 36,623 | -0.01(-0.32%) |
Dec 15, 2017 | 3.270 | 3.300 | 3.100 | 3.100 | 41,269 | -0.19(-5.78%) |
Dec 14, 2017 | 3.260 | 3.360 | 3.260 | 3.290 | 44,476 | +0.09(+2.81%) |
Dec 13, 2017 | 3.110 | 3.290 | 3.000 | 3.200 | 50,606 | +0.11(+3.56%) |
Dec 12, 2017 | 3.150 | 3.150 | 3.050 | 3.090 | 12,926 | -0.02(-0.64%) |
Dec 11, 2017 | 3.110 | 3.154 | 3.020 | 3.110 | 15,020 | +0.04(+1.30%) |
Dec 08, 2017 | 3.000 | 3.190 | 2.980 | 3.070 | 71,545 | +0.07(+2.33%) |
Dec 07, 2017 | 3.000 | 3.000 | 2.945 | 3.000 | 41,832 | +0.00(+0.00%) |
Dec 06, 2017 | 3.000 | 3.000 | 2.968 | 3.000 | 33,107 | +0.00(+0.00%) |
Dec 05, 2017 | 2.980 | 3.000 | 2.970 | 3.000 | 19,280 | +0.06(+2.04%) |
Dec 04, 2017 | 2.970 | 2.970 | 2.970 | 2.940 | 27,928 | +0.03(+1.03%) |
Dec 01, 2017 | 3.000 | 3.000 | 2.790 | 2.910 | 20,023 | +0.13(+4.68%) |
Nov 30, 2017 | 2.715 | 2.800 | 2.693 | 2.780 | 22,437 | +0.09(+3.35%) |
Nov 29, 2017 | 2.700 | 2.783 | 2.678 | 2.690 | 11,145 | -0.04(-1.47%) |
Nov 28, 2017 | 2.670 | 2.780 | 2.650 | 2.730 | 14,322 | +0.03(+1.11%) |
Nov 27, 2017 | 2.720 | 2.789 | 2.667 | 2.700 | 12,252 | -0.07(-2.53%) |
Nov 24, 2017 | 2.730 | 2.770 | 2.690 | 2.770 | 8,222 | +0.08(+3.11%) |
Nov 22, 2017 | 2.650 | 2.686 | 2.601 | 2.686 | 4,491 | +0.07(+2.53%) |
Nov 21, 2017 | 2.680 | 2.680 | 2.620 | 2.620 | 26,810 | -0.03(-1.13%) |
Nov 20, 2017 | 2.640 | 2.730 | 2.615 | 2.650 | 26,250 | +0.01(+0.38%) |
Nov 17, 2017 | 2.670 | 2.740 | 2.610 | 2.640 | 24,993 | -0.05(-1.86%) |
Nov 16, 2017 | 2.666 | 2.739 | 2.650 | 2.690 | 18,261 | +0.03(+1.20%) |
Nov 15, 2017 | 2.660 | 2.720 | 2.643 | 2.658 | 9,812 | +0.04(+1.45%) |
Nov 14, 2017 | 2.770 | 2.770 | 2.620 | 2.620 | 41,225 | -0.08(-2.96%) |
Nov 13, 2017 | 2.660 | 2.960 | 2.660 | 2.700 | 41,743 | +0.00(+0.00%) |
Nov 10, 2017 | 2.700 | 2.700 | 2.620 | 2.700 | 26,316 | +0.00(+0.00%) |
Nov 09, 2017 | 2.814 | 2.824 | 2.700 | 2.700 | 46,120 | -0.17(-5.92%) |
Nov 08, 2017 | 2.900 | 2.900 | 2.750 | 2.870 | 10,871 | -0.05(-1.82%) |
Nov 07, 2017 | 2.800 | 2.943 | 2.800 | 2.923 | 4,586 | +0.11(+4.03%) |
Nov 06, 2017 | 2.940 | 2.940 | 2.810 | 2.810 | 14,222 | -0.14(-4.75%) |
Nov 03, 2017 | 3.130 | 3.130 | 2.940 | 2.950 | 9,095 | -0.18(-5.79%) |
Nov 02, 2017 | 2.769 | 3.131 | 2.761 | 3.131 | 1,701 | +0.26(+8.95%) |