Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.482 | 3.515 | 3.442 | 3.491 | 156,075 | +0.00(+0.00%) |
Jan 30, 2018 | 3.491 | 3.515 | 3.491 | 3.491 | 207,230 | -0.04(-1.16%) |
Jan 29, 2018 | 3.556 | 3.573 | 3.482 | 3.532 | 565,810 | -0.02(-0.69%) |
Jan 26, 2018 | 3.556 | 3.581 | 3.540 | 3.556 | 162,859 | +0.00(+0.00%) |
Jan 25, 2018 | 3.523 | 3.577 | 3.523 | 3.556 | 177,314 | +0.04(+1.17%) |
Jan 24, 2018 | 3.540 | 3.548 | 3.479 | 3.515 | 145,787 | +0.01(+0.23%) |
Jan 23, 2018 | 3.548 | 3.548 | 3.474 | 3.507 | 125,006 | -0.04(-1.15%) |
Jan 22, 2018 | 3.474 | 3.556 | 3.474 | 3.548 | 181,323 | +0.08(+2.36%) |
Jan 19, 2018 | 3.401 | 3.474 | 3.392 | 3.466 | 143,092 | +0.07(+1.93%) |
Jan 18, 2018 | 3.376 | 3.425 | 3.360 | 3.401 | 128,105 | -0.01(-0.24%) |
Jan 17, 2018 | 3.392 | 3.441 | 3.360 | 3.409 | 187,816 | +0.03(+0.97%) |
Jan 16, 2018 | 3.417 | 3.458 | 3.376 | 3.376 | 249,803 | +0.00(+0.00%) |
Jan 12, 2018 | 3.376 | 3.376 | 3.376 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.310 | 3.388 | 3.278 | 3.376 | 272,224 | +0.08(+2.49%) |
Jan 10, 2018 | 3.360 | 3.401 | 3.278 | 3.294 | 396,624 | -0.07(-1.95%) |
Jan 09, 2018 | 3.458 | 3.482 | 3.334 | 3.360 | 392,625 | -0.07(-2.15%) |
Jan 08, 2018 | 3.482 | 3.515 | 3.417 | 3.433 | 267,306 | -0.06(-1.64%) |
Jan 05, 2018 | 3.581 | 3.600 | 3.458 | 3.491 | 317,348 | -0.08(-2.29%) |
Jan 04, 2018 | 3.589 | 3.614 | 3.556 | 3.573 | 158,000 | -0.02(-0.46%) |
Jan 03, 2018 | 3.630 | 3.659 | 3.581 | 3.589 | 180,452 | -0.02(-0.45%) |
Jan 02, 2018 | 3.556 | 3.646 | 3.549 | 3.605 | 336,796 | +0.09(+2.56%) |
Dec 29, 2017 | 3.515 | 3.515 | 3.515 | 0 | -0.02(-0.46%) | |
Dec 28, 2017 | 3.564 | 3.581 | 3.491 | 3.532 | 291,803 | -0.01(-0.23%) |
Dec 27, 2017 | 3.581 | 3.597 | 3.523 | 3.540 | 205,244 | -0.02(-0.69%) |
Dec 26, 2017 | 3.523 | 3.638 | 3.500 | 3.564 | 210,158 | +0.02(+0.69%) |
Dec 22, 2017 | 3.597 | 3.597 | 3.532 | 3.540 | 296,804 | -0.05(-1.37%) |
Dec 21, 2017 | 3.564 | 3.638 | 3.564 | 3.589 | 215,058 | +0.03(+0.92%) |
Dec 20, 2017 | 3.605 | 3.655 | 3.548 | 3.556 | 187,209 | -0.03(-0.91%) |
Dec 19, 2017 | 3.687 | 3.704 | 3.556 | 3.589 | 327,769 | -0.09(-2.45%) |
Dec 18, 2017 | 3.482 | 3.720 | 3.482 | 3.679 | 624,811 | +0.17(+4.91%) |
Dec 15, 2017 | 3.376 | 3.532 | 3.327 | 3.507 | 648,531 | +0.13(+3.88%) |
Dec 14, 2017 | 3.368 | 3.392 | 3.327 | 3.376 | 454,152 | +0.06(+1.85%) |
Dec 13, 2017 | 3.322 | 3.338 | 3.283 | 3.314 | 501,874 | -0.01(-0.24%) |
Dec 12, 2017 | 3.307 | 3.354 | 3.283 | 3.322 | 384,715 | +0.02(+0.48%) |
Dec 11, 2017 | 3.394 | 3.410 | 3.291 | 3.307 | 166,054 | -0.08(-2.35%) |
Dec 08, 2017 | 3.338 | 3.401 | 3.300 | 3.386 | 205,238 | +0.06(+1.91%) |
Dec 07, 2017 | 3.267 | 3.338 | 3.259 | 3.322 | 181,149 | +0.05(+1.46%) |
Dec 06, 2017 | 3.299 | 3.354 | 3.241 | 3.275 | 298,055 | -0.01(-0.24%) |
Dec 05, 2017 | 3.386 | 3.410 | 3.275 | 3.283 | 212,990 | -0.10(-3.05%) |
Dec 04, 2017 | 3.466 | 3.497 | 3.378 | 3.386 | 161,136 | -0.08(-2.29%) |
Dec 01, 2017 | 3.458 | 3.497 | 3.418 | 3.466 | 235,462 | +0.03(+0.93%) |
Nov 30, 2017 | 3.354 | 3.442 | 3.338 | 3.434 | 450,537 | +0.10(+3.10%) |
Nov 29, 2017 | 3.330 | 3.354 | 3.267 | 3.330 | 153,481 | +0.01(+0.24%) |
Nov 28, 2017 | 3.299 | 3.326 | 3.251 | 3.322 | 314,073 | +0.02(+0.72%) |
Nov 27, 2017 | 3.458 | 3.458 | 3.283 | 3.299 | 454,440 | -0.17(-4.82%) |
Nov 24, 2017 | 3.529 | 3.529 | 3.458 | 3.466 | 123,897 | -0.06(-1.80%) |
Nov 22, 2017 | 3.545 | 3.561 | 3.521 | 3.529 | 189,348 | +0.01(+0.23%) |
Nov 21, 2017 | 3.569 | 3.581 | 3.513 | 3.521 | 170,802 | -0.04(-1.12%) |
Nov 20, 2017 | 3.609 | 3.609 | 3.553 | 3.561 | 170,848 | -0.04(-1.10%) |
Nov 17, 2017 | 3.577 | 3.613 | 3.561 | 3.601 | 173,251 | +0.02(+0.44%) |
Nov 16, 2017 | 3.577 | 3.664 | 3.569 | 3.585 | 165,441 | +0.01(+0.22%) |
Nov 15, 2017 | 3.521 | 3.696 | 3.505 | 3.577 | 253,495 | +0.05(+1.35%) |
Nov 14, 2017 | 3.617 | 3.656 | 3.521 | 3.529 | 224,711 | -0.10(-2.84%) |
Nov 13, 2017 | 3.704 | 3.720 | 3.553 | 3.632 | 342,557 | -0.09(-2.35%) |
Nov 10, 2017 | 3.942 | 3.942 | 3.692 | 3.720 | 679,571 | -0.26(-6.59%) |
Nov 09, 2017 | 3.895 | 4.021 | 3.736 | 3.982 | 683,243 | -0.40(-9.07%) |
Nov 08, 2017 | 4.372 | 4.395 | 4.364 | 4.380 | 90,299 | +0.01(+0.18%) |
Nov 07, 2017 | 4.419 | 4.419 | 4.364 | 4.372 | 102,031 | -0.05(-1.08%) |
Nov 06, 2017 | 4.419 | 4.451 | 4.399 | 4.419 | 161,580 | +0.00(+0.00%) |
Nov 03, 2017 | 4.451 | 4.459 | 4.419 | 4.419 | 46,545 | -0.02(-0.36%) |
Nov 02, 2017 | 4.427 | 4.455 | 4.403 | 4.435 | 63,579 | +0.00(+0.00%) |