Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.490 | 3.530 | 3.434 | 3.506 | 144,370 | +0.00(+0.00%) |
Jan 30, 2018 | 3.546 | 3.594 | 3.434 | 3.506 | 162,264 | -0.04(-1.13%) |
Jan 29, 2018 | 3.514 | 3.602 | 3.451 | 3.546 | 41,217 | +0.00(+0.00%) |
Jan 26, 2018 | 3.586 | 3.586 | 3.506 | 3.546 | 35,201 | +0.01(+0.23%) |
Jan 25, 2018 | 3.506 | 3.667 | 3.450 | 3.538 | 188,452 | +0.03(+0.92%) |
Jan 24, 2018 | 3.699 | 3.699 | 3.490 | 3.506 | 133,141 | -0.16(-4.38%) |
Jan 23, 2018 | 3.771 | 3.811 | 3.618 | 3.667 | 93,871 | -0.14(-3.59%) |
Jan 22, 2018 | 3.843 | 3.867 | 3.747 | 3.803 | 43,348 | -0.02(-0.42%) |
Jan 19, 2018 | 3.538 | 3.827 | 3.530 | 3.819 | 127,251 | +0.25(+6.97%) |
Jan 18, 2018 | 3.602 | 3.634 | 3.466 | 3.570 | 98,422 | -0.03(-0.89%) |
Jan 17, 2018 | 3.562 | 3.667 | 3.560 | 3.602 | 69,137 | +0.05(+1.35%) |
Jan 16, 2018 | 3.683 | 3.707 | 3.478 | 3.554 | 88,131 | -0.14(-3.70%) |
Jan 12, 2018 | 3.691 | 3.691 | 3.691 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.514 | 3.755 | 3.514 | 3.667 | 132,443 | +0.14(+4.10%) |
Jan 10, 2018 | 3.530 | 3.554 | 3.450 | 3.522 | 47,033 | -0.02(-0.45%) |
Jan 09, 2018 | 3.554 | 3.602 | 3.497 | 3.538 | 72,299 | -0.02(-0.45%) |
Jan 08, 2018 | 3.618 | 3.618 | 3.450 | 3.554 | 94,187 | -0.08(-2.21%) |
Jan 05, 2018 | 3.626 | 3.763 | 3.570 | 3.634 | 80,301 | +0.00(+0.00%) |
Jan 04, 2018 | 3.570 | 3.675 | 3.498 | 3.634 | 111,663 | +0.07(+2.03%) |
Jan 03, 2018 | 3.683 | 3.683 | 3.507 | 3.562 | 104,186 | -0.15(-4.10%) |
Jan 02, 2018 | 3.562 | 3.795 | 3.546 | 3.715 | 96,496 | +0.22(+6.19%) |
Dec 29, 2017 | 3.498 | 3.498 | 3.498 | 0 | -0.30(-7.82%) | |
Dec 28, 2017 | 3.763 | 3.931 | 3.739 | 3.795 | 153,135 | +0.03(+0.85%) |
Dec 27, 2017 | 3.715 | 3.811 | 3.667 | 3.763 | 83,851 | +0.06(+1.74%) |
Dec 26, 2017 | 3.811 | 3.827 | 3.683 | 3.699 | 95,645 | -0.11(-2.95%) |
Dec 22, 2017 | 3.819 | 3.890 | 3.771 | 3.811 | 79,446 | +0.01(+0.21%) |
Dec 21, 2017 | 3.859 | 3.995 | 3.739 | 3.803 | 109,387 | -0.06(-1.46%) |
Dec 20, 2017 | 3.867 | 3.919 | 3.747 | 3.859 | 67,600 | +0.00(+0.00%) |
Dec 19, 2017 | 3.779 | 3.859 | 3.755 | 3.859 | 100,000 | +0.03(+0.84%) |
Dec 18, 2017 | 3.610 | 3.827 | 3.594 | 3.827 | 137,736 | +0.19(+5.30%) |
Dec 15, 2017 | 3.554 | 3.731 | 3.554 | 3.634 | 480,499 | +0.07(+2.03%) |
Dec 14, 2017 | 3.490 | 3.610 | 3.466 | 3.562 | 68,278 | +0.06(+1.60%) |
Dec 13, 2017 | 3.442 | 3.626 | 3.442 | 3.506 | 207,413 | +0.04(+1.16%) |
Dec 12, 2017 | 3.626 | 3.683 | 3.454 | 3.466 | 222,929 | -0.14(-3.79%) |
Dec 11, 2017 | 3.439 | 3.681 | 3.410 | 3.602 | 168,791 | +0.18(+5.40%) |
Dec 08, 2017 | 3.410 | 3.514 | 3.370 | 3.418 | 120,895 | +0.00(+0.00%) |
Dec 07, 2017 | 3.434 | 3.498 | 3.378 | 116,131 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.522 | 3.522 | 3.402 | 3.418 | 101,643 | -0.06(-1.62%) |
Dec 05, 2017 | 3.498 | 3.554 | 3.430 | 3.474 | 49,341 | -0.03(-0.92%) |
Dec 04, 2017 | 3.514 | 3.514 | 3.514 | 3.506 | 44,472 | +0.02(+0.69%) |
Dec 01, 2017 | 3.474 | 3.570 | 3.354 | 3.482 | 160,261 | +0.01(+0.23%) |
Nov 30, 2017 | 3.514 | 3.546 | 3.458 | 3.474 | 73,545 | -0.04(-1.14%) |
Nov 29, 2017 | 3.410 | 3.634 | 3.410 | 3.514 | 65,148 | +0.05(+1.39%) |
Nov 28, 2017 | 3.490 | 3.530 | 3.442 | 3.466 | 59,675 | -0.06(-1.59%) |
Nov 27, 2017 | 3.594 | 3.638 | 3.498 | 3.522 | 60,877 | -0.07(-2.01%) |
Nov 24, 2017 | 3.562 | 3.650 | 3.546 | 3.594 | 49,445 | +0.02(+0.45%) |
Nov 22, 2017 | 3.482 | 3.626 | 3.410 | 3.578 | 108,677 | +0.11(+3.24%) |
Nov 21, 2017 | 3.506 | 3.554 | 3.430 | 3.466 | 151,414 | -0.02(-0.46%) |
Nov 20, 2017 | 3.763 | 3.763 | 3.466 | 3.482 | 351,803 | -0.42(-10.70%) |
Nov 17, 2017 | 4.020 | 4.052 | 3.749 | 3.899 | 357,836 | -0.46(-10.50%) |
Nov 16, 2017 | 4.316 | 4.417 | 4.221 | 4.356 | 83,674 | +0.03(+0.74%) |
Nov 15, 2017 | 4.389 | 4.501 | 4.236 | 4.324 | 121,155 | -0.03(-0.74%) |
Nov 14, 2017 | 4.092 | 4.445 | 4.092 | 4.356 | 179,955 | +0.22(+5.44%) |
Nov 13, 2017 | 4.405 | 4.413 | 3.963 | 4.132 | 157,055 | -0.26(-5.85%) |
Nov 10, 2017 | 4.589 | 4.589 | 4.365 | 4.389 | 56,765 | -0.14(-3.10%) |
Nov 09, 2017 | 4.656 | 4.710 | 4.474 | 4.529 | 29,102 | -0.08(-1.72%) |
Nov 08, 2017 | 4.553 | 4.672 | 4.458 | 4.608 | 115,376 | +0.17(+3.93%) |
Nov 07, 2017 | 4.394 | 4.580 | 4.260 | 4.434 | 166,200 | +0.19(+4.48%) |
Nov 06, 2017 | 4.434 | 4.561 | 4.220 | 4.244 | 127,809 | -0.17(-3.94%) |
Nov 03, 2017 | 4.228 | 4.691 | 4.073 | 4.418 | 79,427 | +0.18(+4.30%) |
Nov 02, 2017 | 4.284 | 4.410 | 3.976 | 4.236 | 206,858 | +0.02(+0.56%) |