Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.351 | 3.370 | 3.351 | 3.356 | 689,247 | +0.00(+0.14%) |
Jan 30, 2018 | 3.347 | 3.361 | 3.332 | 3.351 | 1,049,448 | -0.03(-0.84%) |
Jan 29, 2018 | 3.408 | 3.417 | 3.380 | 3.380 | 744,430 | -0.03(-0.97%) |
Jan 26, 2018 | 3.389 | 3.431 | 3.384 | 3.413 | 839,187 | +0.03(+0.84%) |
Jan 25, 2018 | 3.389 | 3.394 | 3.375 | 3.384 | 346,703 | -0.00(-0.14%) |
Jan 24, 2018 | 3.398 | 3.417 | 3.380 | 3.389 | 706,126 | -0.02(-0.55%) |
Jan 23, 2018 | 3.361 | 3.413 | 3.361 | 3.408 | 1,226,792 | +0.05(+1.40%) |
Jan 22, 2018 | 3.361 | 3.380 | 3.356 | 3.361 | 825,518 | +0.00(+0.00%) |
Jan 19, 2018 | 3.370 | 3.384 | 3.361 | 3.361 | 899,850 | -0.01(-0.42%) |
Jan 18, 2018 | 3.356 | 3.375 | 3.356 | 3.375 | 846,445 | +0.02(+0.56%) |
Jan 17, 2018 | 3.351 | 3.380 | 3.342 | 3.356 | 892,690 | +0.02(+0.56%) |
Jan 16, 2018 | 3.347 | 3.351 | 3.342 | 3.337 | 878,495 | -0.01(-0.28%) |
Jan 12, 2018 | 3.347 | 3.347 | 3.347 | 0 | +0.01(+0.42%) | |
Jan 11, 2018 | 3.361 | 3.375 | 3.332 | 3.332 | 1,263,885 | -0.03(-0.77%) |
Jan 10, 2018 | 3.330 | 3.368 | 3.330 | 3.358 | 1,217,258 | +0.01(+0.42%) |
Jan 09, 2018 | 3.326 | 3.358 | 3.326 | 3.344 | 1,054,730 | +0.01(+0.42%) |
Jan 08, 2018 | 3.335 | 3.340 | 3.321 | 3.330 | 924,281 | -0.00(-0.14%) |
Jan 05, 2018 | 3.316 | 3.340 | 3.316 | 3.335 | 818,262 | +0.03(+0.85%) |
Jan 04, 2018 | 3.293 | 3.333 | 3.291 | 3.307 | 1,691,570 | +0.02(+0.71%) |
Jan 03, 2018 | 3.279 | 3.302 | 3.274 | 3.284 | 2,365,406 | +0.02(+0.57%) |
Jan 02, 2018 | 3.298 | 3.326 | 3.265 | 3.265 | 1,989,829 | -0.02(-0.57%) |
Dec 29, 2017 | 3.284 | 3.284 | 3.284 | 0 | +0.01(+0.43%) | |
Dec 28, 2017 | 3.279 | 3.288 | 3.270 | 3.270 | 767,375 | -0.01(-0.43%) |
Dec 27, 2017 | 3.270 | 3.293 | 3.265 | 3.284 | 812,590 | +0.02(+0.57%) |
Dec 26, 2017 | 3.274 | 3.279 | 3.265 | 3.265 | 654,610 | -0.00(-0.14%) |
Dec 22, 2017 | 3.279 | 3.279 | 3.265 | 3.270 | 814,573 | -0.00(-0.14%) |
Dec 21, 2017 | 3.298 | 3.298 | 3.274 | 3.274 | 857,592 | -0.02(-0.57%) |
Dec 20, 2017 | 3.293 | 3.316 | 3.293 | 3.293 | 365,328 | +0.00(+0.00%) |
Dec 19, 2017 | 3.316 | 3.316 | 3.293 | 3.293 | 728,034 | -0.03(-0.84%) |
Dec 18, 2017 | 3.312 | 3.326 | 3.307 | 3.321 | 547,655 | +0.02(+0.71%) |
Dec 15, 2017 | 3.298 | 3.316 | 3.293 | 3.298 | 441,621 | +0.00(+0.00%) |
Dec 14, 2017 | 3.293 | 3.307 | 3.286 | 3.298 | 558,145 | +0.00(+0.14%) |
Dec 13, 2017 | 3.284 | 3.307 | 3.284 | 3.293 | 463,672 | +0.00(+0.14%) |
Dec 12, 2017 | 3.302 | 3.307 | 3.279 | 3.288 | 390,355 | -0.01(-0.28%) |
Dec 11, 2017 | 3.293 | 3.321 | 3.288 | 3.298 | 569,154 | +0.00(+0.14%) |
Dec 08, 2017 | 3.302 | 3.306 | 3.288 | 3.293 | 282,463 | -0.00(-0.07%) |
Dec 07, 2017 | 3.286 | 3.295 | 3.286 | 3.295 | 512,196 | +0.00(+0.00%) |
Dec 06, 2017 | 3.286 | 3.314 | 3.276 | 3.295 | 979,663 | +0.01(+0.42%) |
Dec 05, 2017 | 3.263 | 3.286 | 3.263 | 3.281 | 473,238 | +0.01(+0.28%) |
Dec 04, 2017 | 3.277 | 3.286 | 3.263 | 3.272 | 655,168 | +0.00(+0.00%) |
Dec 01, 2017 | 3.263 | 3.272 | 3.244 | 3.272 | 705,180 | +0.02(+0.71%) |
Nov 30, 2017 | 3.263 | 3.281 | 3.249 | 3.249 | 652,927 | -0.01(-0.28%) |
Nov 29, 2017 | 3.272 | 3.272 | 3.231 | 3.258 | 831,645 | -0.00(-0.14%) |
Nov 28, 2017 | 3.258 | 3.268 | 3.247 | 3.263 | 547,612 | +0.02(+0.71%) |
Nov 27, 2017 | 3.254 | 3.263 | 3.235 | 3.240 | 555,399 | -0.00(-0.14%) |
Nov 24, 2017 | 3.240 | 3.254 | 3.235 | 3.244 | 133,132 | +0.00(+0.14%) |
Nov 22, 2017 | 3.226 | 3.258 | 3.217 | 3.240 | 739,795 | +0.02(+0.57%) |
Nov 21, 2017 | 3.231 | 3.235 | 3.217 | 3.221 | 524,997 | +0.01(+0.29%) |
Nov 20, 2017 | 3.212 | 3.231 | 3.210 | 3.212 | 467,654 | +0.01(+0.29%) |
Nov 17, 2017 | 3.212 | 3.221 | 3.194 | 3.203 | 708,950 | +0.00(+0.00%) |
Nov 16, 2017 | 3.161 | 3.203 | 3.156 | 3.203 | 802,146 | +0.06(+2.07%) |
Nov 15, 2017 | 3.138 | 3.143 | 3.106 | 3.138 | 1,074,451 | -0.01(-0.29%) |
Nov 14, 2017 | 3.226 | 3.231 | 3.110 | 3.147 | 2,157,236 | -0.09(-2.72%) |
Nov 13, 2017 | 3.226 | 3.240 | 3.221 | 3.235 | 859,128 | +0.01(+0.29%) |
Nov 10, 2017 | 3.221 | 3.249 | 3.212 | 3.226 | 529,785 | -0.01(-0.36%) |
Nov 09, 2017 | 3.265 | 3.265 | 3.205 | 3.237 | 1,602,850 | -0.03(-0.98%) |
Nov 08, 2017 | 3.279 | 3.279 | 3.256 | 3.270 | 642,670 | +0.01(+0.28%) |
Nov 07, 2017 | 3.274 | 3.279 | 3.247 | 3.260 | 431,917 | +0.00(+0.00%) |
Nov 06, 2017 | 3.274 | 3.283 | 3.254 | 3.260 | 786,890 | +0.00(+0.14%) |
Nov 03, 2017 | 3.265 | 3.269 | 3.251 | 3.256 | 526,923 | +0.00(+0.14%) |
Nov 02, 2017 | 3.256 | 3.270 | 3.247 | 3.251 | 506,137 | -0.00(-0.14%) |