Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.050 | 3.050 | 2.951 | 2.960 | 4,478 | -0.19(-6.03%) |
Jan 29, 2018 | 3.150 | 3.150 | 3.150 | 23 | +0.13(+4.30%) | |
Jan 26, 2018 | 3.100 | 3.120 | 3.000 | 3.020 | 29,632 | -0.01(-0.33%) |
Jan 25, 2018 | 2.990 | 3.062 | 2.990 | 3.030 | 9,361 | +0.07(+2.36%) |
Jan 24, 2018 | 3.000 | 3.020 | 2.950 | 2.960 | 11,138 | -0.06(-2.01%) |
Jan 23, 2018 | 3.020 | 3.044 | 3.015 | 3.021 | 4,323 | -0.02(-0.63%) |
Jan 22, 2018 | 3.100 | 3.100 | 3.000 | 3.040 | 10,971 | -0.07(-2.25%) |
Jan 19, 2018 | 3.220 | 3.220 | 3.110 | 3.110 | 2,165 | -0.09(-2.84%) |
Jan 18, 2018 | 3.190 | 3.230 | 3.190 | 3.201 | 2,347 | +0.00(+0.02%) |
Jan 17, 2018 | 3.280 | 3.280 | 3.200 | 3.200 | 22,314 | -0.05(-1.54%) |
Jan 16, 2018 | 3.250 | 3.280 | 3.250 | 3.250 | 22,706 | -0.01(-0.34%) |
Jan 12, 2018 | 3.261 | 3.261 | 3.261 | 0 | +0.01(+0.34%) | |
Jan 11, 2018 | 3.290 | 3.330 | 3.250 | 3.250 | 17,142 | -0.01(-0.37%) |
Jan 10, 2018 | 3.250 | 3.262 | 26,310 | -0.07(-2.04%) | ||
Jan 09, 2018 | 3.320 | 3.350 | 3.320 | 3.330 | 4,071 | -0.02(-0.59%) |
Jan 08, 2018 | 3.360 | 3.380 | 3.350 | 3.350 | 2,359 | -0.03(-0.89%) |
Jan 05, 2018 | 3.430 | 3.440 | 3.350 | 3.380 | 13,058 | +0.05(+1.50%) |
Jan 04, 2018 | 3.381 | 3.390 | 3.260 | 3.330 | 17,588 | -0.07(-2.06%) |
Jan 03, 2018 | 3.360 | 3.435 | 3.320 | 3.400 | 13,631 | -0.04(-1.16%) |
Jan 02, 2018 | 3.450 | 3.450 | 3.410 | 3.440 | 28,268 | +0.11(+3.30%) |
Dec 29, 2017 | 3.330 | 3.330 | 3.330 | 0 | -0.12(-3.48%) | |
Dec 28, 2017 | 3.480 | 3.480 | 3.450 | 3.450 | 39,419 | +0.05(+1.47%) |
Dec 27, 2017 | 3.470 | 3.480 | 3.400 | 3.400 | 9,705 | +0.09(+2.72%) |
Dec 26, 2017 | 3.420 | 3.474 | 3.260 | 3.310 | 11,100 | -0.17(-4.89%) |
Dec 22, 2017 | 3.500 | 3.500 | 3.430 | 3.480 | 14,764 | -0.01(-0.29%) |
Dec 21, 2017 | 3.500 | 3.500 | 3.480 | 3.490 | 22,431 | +0.05(+1.46%) |
Dec 20, 2017 | 3.500 | 3.500 | 3.410 | 3.440 | 27,521 | +0.05(+1.47%) |
Dec 19, 2017 | 3.500 | 3.500 | 3.390 | 3.390 | 41,765 | +0.02(+0.59%) |
Dec 18, 2017 | 3.500 | 3.500 | 3.370 | 3.370 | 100,480 | +0.12(+3.69%) |
Dec 15, 2017 | 3.370 | 3.380 | 3.250 | 3.250 | 9,146 | -0.15(-4.41%) |
Dec 14, 2017 | 3.600 | 3.600 | 3.300 | 3.400 | 42,823 | -0.23(-6.34%) |
Dec 13, 2017 | 3.660 | 3.660 | 3.630 | 3.630 | 411 | +0.02(+0.53%) |
Dec 12, 2017 | 3.691 | 3.720 | 3.610 | 3.611 | 4,411 | -0.05(-1.34%) |
Dec 11, 2017 | 3.710 | 3.800 | 3.650 | 3.660 | 9,568 | -0.13(-3.43%) |
Dec 08, 2017 | 3.750 | 3.810 | 3.750 | 3.790 | 16,966 | +0.07(+1.88%) |
Dec 07, 2017 | 3.910 | 3.910 | 3.720 | 3.720 | 25,332 | -0.11(-2.87%) |
Dec 06, 2017 | 3.990 | 4.000 | 3.830 | 3.830 | 6,998 | -0.14(-3.53%) |
Dec 05, 2017 | 3.970 | 4.000 | 3.910 | 3.970 | 4,766 | -0.03(-0.75%) |
Dec 04, 2017 | 3.870 | 4.000 | 3.870 | 4.000 | 26,855 | +0.10(+2.56%) |
Dec 01, 2017 | 3.910 | 3.930 | 3.840 | 3.900 | 3,056 | +0.00(+0.00%) |
Nov 30, 2017 | 3.960 | 3.960 | 3.795 | 3.900 | 70,195 | -0.06(-1.52%) |
Nov 29, 2017 | 3.960 | 3.931 | 3.960 | 25,536 | +0.03(+0.74%) | |
Nov 28, 2017 | 3.928 | 3.931 | 3.910 | 3.931 | 6,857 | -0.02(-0.48%) |
Nov 27, 2017 | 3.740 | 3.990 | 3.730 | 3.950 | 24,708 | +0.21(+5.61%) |
Nov 24, 2017 | 3.740 | 3.740 | 3.740 | 3.740 | 103 | -0.14(-3.73%) |
Nov 22, 2017 | 3.781 | 3.958 | 3.781 | 3.885 | 6,972 | -0.02(-0.38%) |
Nov 21, 2017 | 3.930 | 3.941 | 3.750 | 3.900 | 12,700 | -0.02(-0.51%) |
Nov 20, 2017 | 3.950 | 3.950 | 3.870 | 3.920 | 9,888 | -0.01(-0.25%) |
Nov 17, 2017 | 3.940 | 3.960 | 3.910 | 3.930 | 8,319 | +0.02(+0.51%) |
Nov 16, 2017 | 3.800 | 3.960 | 3.800 | 3.910 | 7,488 | +0.04(+1.03%) |
Nov 15, 2017 | 3.819 | 3.870 | 3.760 | 3.870 | 9,678 | +0.07(+1.84%) |
Nov 14, 2017 | 3.750 | 3.820 | 3.750 | 3.800 | 36,168 | +0.00(+0.00%) |
Nov 13, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 406 | -0.06(-1.55%) |
Nov 10, 2017 | 3.830 | 3.880 | 3.800 | 3.860 | 1,573 | +0.08(+2.05%) |
Nov 09, 2017 | 3.840 | 3.840 | 3.780 | 3.782 | 4,878 | -0.02(-0.46%) |
Nov 08, 2017 | 3.860 | 3.860 | 3.750 | 3.800 | 2,753 | +0.14(+3.83%) |
Nov 07, 2017 | 3.860 | 3.860 | 3.660 | 3.660 | 932 | -0.19(-4.94%) |
Nov 06, 2017 | 3.770 | 3.850 | 3.770 | 3.850 | 9,403 | +0.05(+1.32%) |
Nov 03, 2017 | 3.770 | 3.869 | 3.750 | 3.800 | 7,635 | +0.00(+0.00%) |
Nov 02, 2017 | 3.750 | 3.850 | 3.750 | 3.800 | 7,426 | +0.02(+0.53%) |