Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.387 | 3.406 | 3.387 | 3.391 | 682,059 | +0.00(+0.14%) |
Jan 30, 2018 | 3.382 | 3.396 | 3.368 | 3.387 | 1,038,503 | -0.03(-0.84%) |
Jan 29, 2018 | 3.444 | 3.453 | 3.415 | 3.415 | 736,666 | -0.03(-0.97%) |
Jan 26, 2018 | 3.425 | 3.468 | 3.420 | 3.449 | 830,435 | +0.03(+0.84%) |
Jan 25, 2018 | 3.425 | 3.430 | 3.410 | 3.420 | 343,088 | -0.00(-0.14%) |
Jan 24, 2018 | 3.434 | 3.453 | 3.415 | 3.425 | 698,762 | -0.02(-0.55%) |
Jan 23, 2018 | 3.396 | 3.449 | 3.396 | 3.444 | 1,213,997 | +0.05(+1.40%) |
Jan 22, 2018 | 3.396 | 3.415 | 3.391 | 3.396 | 816,908 | +0.00(+0.00%) |
Jan 19, 2018 | 3.406 | 3.420 | 3.396 | 3.396 | 890,465 | -0.01(-0.42%) |
Jan 18, 2018 | 3.391 | 3.410 | 3.391 | 3.410 | 837,617 | +0.02(+0.56%) |
Jan 17, 2018 | 3.387 | 3.415 | 3.377 | 3.391 | 883,380 | +0.02(+0.57%) |
Jan 16, 2018 | 3.382 | 3.387 | 3.377 | 3.372 | 869,333 | -0.01(-0.28%) |
Jan 12, 2018 | 3.382 | 3.382 | 3.382 | 0 | +0.01(+0.42%) | |
Jan 11, 2018 | 3.396 | 3.410 | 3.368 | 3.368 | 1,250,703 | -0.03(-0.77%) |
Jan 10, 2018 | 3.365 | 3.403 | 3.365 | 3.394 | 1,204,562 | +0.01(+0.42%) |
Jan 09, 2018 | 3.361 | 3.394 | 3.361 | 3.380 | 1,043,729 | +0.01(+0.42%) |
Jan 08, 2018 | 3.370 | 3.375 | 3.356 | 3.365 | 914,641 | -0.00(-0.14%) |
Jan 05, 2018 | 3.351 | 3.375 | 3.351 | 3.370 | 809,728 | +0.03(+0.85%) |
Jan 04, 2018 | 3.328 | 3.368 | 3.326 | 3.342 | 1,673,928 | +0.02(+0.71%) |
Jan 03, 2018 | 3.314 | 3.337 | 3.309 | 3.318 | 2,340,736 | +0.02(+0.57%) |
Jan 02, 2018 | 3.332 | 3.361 | 3.299 | 3.299 | 1,969,076 | -0.02(-0.57%) |
Dec 29, 2017 | 3.318 | 3.318 | 3.318 | 0 | +0.01(+0.43%) | |
Dec 28, 2017 | 3.314 | 3.323 | 3.304 | 3.304 | 759,371 | -0.01(-0.43%) |
Dec 27, 2017 | 3.304 | 3.328 | 3.299 | 3.318 | 804,116 | +0.02(+0.57%) |
Dec 26, 2017 | 3.309 | 3.314 | 3.299 | 3.299 | 647,782 | -0.00(-0.14%) |
Dec 22, 2017 | 3.314 | 3.314 | 3.299 | 3.304 | 806,077 | -0.00(-0.14%) |
Dec 21, 2017 | 3.332 | 3.332 | 3.309 | 3.309 | 848,648 | -0.02(-0.57%) |
Dec 20, 2017 | 3.328 | 3.351 | 3.328 | 3.328 | 361,518 | +0.00(+0.00%) |
Dec 19, 2017 | 3.351 | 3.351 | 3.328 | 3.328 | 720,441 | -0.03(-0.84%) |
Dec 18, 2017 | 3.347 | 3.361 | 3.342 | 3.356 | 541,943 | +0.02(+0.71%) |
Dec 15, 2017 | 3.332 | 3.351 | 3.328 | 3.332 | 437,015 | +0.00(+0.00%) |
Dec 14, 2017 | 3.328 | 3.342 | 3.321 | 3.332 | 552,324 | +0.00(+0.14%) |
Dec 13, 2017 | 3.318 | 3.342 | 3.318 | 3.328 | 458,836 | +0.00(+0.14%) |
Dec 12, 2017 | 3.337 | 3.342 | 3.314 | 3.323 | 386,284 | -0.01(-0.28%) |
Dec 11, 2017 | 3.328 | 3.356 | 3.323 | 3.332 | 563,218 | +0.00(+0.14%) |
Dec 08, 2017 | 3.337 | 3.341 | 3.323 | 3.328 | 279,517 | -0.00(-0.07%) |
Dec 07, 2017 | 3.321 | 3.330 | 3.320 | 3.330 | 506,854 | +0.00(+0.00%) |
Dec 06, 2017 | 3.321 | 3.349 | 3.311 | 3.330 | 969,445 | +0.01(+0.42%) |
Dec 05, 2017 | 3.297 | 3.321 | 3.297 | 3.316 | 468,302 | +0.01(+0.28%) |
Dec 04, 2017 | 3.311 | 3.321 | 3.297 | 3.307 | 648,335 | +0.00(+0.00%) |
Dec 01, 2017 | 3.297 | 3.307 | 3.279 | 3.307 | 697,825 | +0.02(+0.71%) |
Nov 30, 2017 | 3.297 | 3.316 | 3.283 | 3.283 | 646,118 | -0.01(-0.28%) |
Nov 29, 2017 | 3.307 | 3.307 | 3.265 | 3.293 | 822,972 | -0.00(-0.14%) |
Nov 28, 2017 | 3.293 | 3.302 | 3.281 | 3.297 | 541,901 | +0.02(+0.71%) |
Nov 27, 2017 | 3.288 | 3.297 | 3.269 | 3.274 | 549,607 | -0.00(-0.14%) |
Nov 24, 2017 | 3.274 | 3.288 | 3.269 | 3.279 | 131,744 | +0.00(+0.14%) |
Nov 22, 2017 | 3.260 | 3.293 | 3.251 | 3.274 | 732,079 | +0.02(+0.57%) |
Nov 21, 2017 | 3.265 | 3.269 | 3.251 | 3.255 | 519,522 | +0.01(+0.29%) |
Nov 20, 2017 | 3.246 | 3.265 | 3.244 | 3.246 | 462,777 | +0.01(+0.29%) |
Nov 17, 2017 | 3.246 | 3.255 | 3.227 | 3.237 | 701,556 | +0.00(+0.00%) |
Nov 16, 2017 | 3.194 | 3.237 | 3.190 | 3.237 | 793,780 | +0.07(+2.06%) |
Nov 15, 2017 | 3.171 | 3.176 | 3.138 | 3.171 | 1,063,245 | -0.01(-0.29%) |
Nov 14, 2017 | 3.260 | 3.265 | 3.143 | 3.180 | 2,134,737 | -0.09(-2.72%) |
Nov 13, 2017 | 3.260 | 3.274 | 3.255 | 3.269 | 850,168 | +0.01(+0.29%) |
Nov 10, 2017 | 3.255 | 3.283 | 3.246 | 3.260 | 524,260 | -0.01(-0.36%) |
Nov 09, 2017 | 3.299 | 3.299 | 3.239 | 3.272 | 1,586,133 | -0.03(-0.98%) |
Nov 08, 2017 | 3.313 | 3.313 | 3.290 | 3.304 | 635,967 | +0.01(+0.28%) |
Nov 07, 2017 | 3.309 | 3.313 | 3.281 | 3.295 | 427,412 | +0.00(+0.00%) |
Nov 06, 2017 | 3.309 | 3.318 | 3.288 | 3.295 | 778,683 | +0.00(+0.14%) |
Nov 03, 2017 | 3.299 | 3.304 | 3.286 | 3.290 | 521,427 | +0.00(+0.14%) |
Nov 02, 2017 | 3.290 | 3.304 | 3.281 | 3.286 | 500,858 | -0.00(-0.14%) |