Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.621 | 3.641 | 3.513 | 3.543 | 867,001 | -0.04(-1.10%) |
Jan 30, 2018 | 3.631 | 3.649 | 3.553 | 3.582 | 664,537 | -0.09(-2.41%) |
Jan 29, 2018 | 3.660 | 3.763 | 3.621 | 3.670 | 782,114 | +0.00(+0.00%) |
Jan 26, 2018 | 3.729 | 3.749 | 3.553 | 3.670 | 1,198,950 | -0.01(-0.27%) |
Jan 25, 2018 | 3.896 | 3.896 | 3.631 | 3.680 | 1,750,254 | -0.24(-6.01%) |
Jan 24, 2018 | 3.994 | 4.004 | 3.867 | 3.916 | 704,859 | -0.09(-2.21%) |
Jan 23, 2018 | 4.004 | 4.024 | 3.876 | 4.004 | 1,060,832 | +0.00(+0.00%) |
Jan 22, 2018 | 3.965 | 4.052 | 3.848 | 4.004 | 3,785,934 | +0.11(+2.77%) |
Jan 19, 2018 | 3.817 | 3.916 | 3.788 | 3.896 | 1,029,693 | +0.07(+1.80%) |
Jan 18, 2018 | 3.798 | 3.886 | 3.778 | 3.827 | 971,176 | -0.02(-0.51%) |
Jan 17, 2018 | 3.827 | 3.974 | 3.724 | 3.847 | 2,462,295 | +0.13(+3.43%) |
Jan 16, 2018 | 3.798 | 3.915 | 3.670 | 3.719 | 1,239,139 | -0.08(-2.07%) |
Jan 12, 2018 | 3.798 | 3.798 | 3.798 | 0 | -0.01(-0.26%) | |
Jan 11, 2018 | 3.827 | 3.837 | 3.739 | 3.808 | 767,110 | -0.03(-0.77%) |
Jan 10, 2018 | 3.867 | 3.837 | 932,424 | +0.02(+0.51%) | ||
Jan 09, 2018 | 3.817 | 3.876 | 3.611 | 3.817 | 1,719,730 | -0.02(-0.51%) |
Jan 08, 2018 | 3.680 | 4.024 | 3.337 | 3.837 | 5,924,503 | +0.39(+11.40%) |
Jan 05, 2018 | 3.454 | 3.503 | 3.415 | 3.445 | 562,682 | -0.01(-0.28%) |
Jan 04, 2018 | 3.474 | 3.484 | 3.337 | 3.454 | 735,548 | -0.02(-0.56%) |
Jan 03, 2018 | 3.445 | 3.484 | 3.366 | 3.474 | 604,218 | +0.00(+0.00%) |
Jan 02, 2018 | 3.229 | 3.474 | 3.185 | 3.474 | 1,301,931 | +0.27(+8.59%) |
Dec 29, 2017 | 3.199 | 3.199 | 3.199 | 0 | -0.10(-2.98%) | |
Dec 28, 2017 | 3.346 | 3.356 | 3.268 | 3.297 | 931,573 | -0.03(-0.88%) |
Dec 27, 2017 | 3.395 | 3.425 | 3.297 | 3.327 | 1,093,690 | -0.05(-1.45%) |
Dec 26, 2017 | 3.454 | 3.484 | 3.366 | 3.376 | 927,885 | -0.10(-2.82%) |
Dec 22, 2017 | 3.425 | 3.494 | 3.376 | 3.474 | 945,277 | +0.04(+1.14%) |
Dec 21, 2017 | 3.435 | 3.513 | 3.425 | 3.435 | 849,019 | -0.03(-0.85%) |
Dec 20, 2017 | 3.474 | 3.533 | 3.454 | 3.464 | 577,293 | -0.01(-0.28%) |
Dec 19, 2017 | 3.445 | 3.543 | 3.435 | 3.474 | 834,428 | +0.01(+0.28%) |
Dec 18, 2017 | 3.503 | 3.562 | 3.445 | 3.464 | 803,751 | -0.03(-0.84%) |
Dec 15, 2017 | 3.454 | 3.523 | 3.415 | 3.494 | 804,237 | +0.04(+1.14%) |
Dec 14, 2017 | 3.445 | 3.562 | 3.415 | 3.454 | 797,487 | +0.01(+0.29%) |
Dec 13, 2017 | 3.337 | 3.454 | 3.288 | 3.445 | 1,138,015 | +0.14(+4.15%) |
Dec 12, 2017 | 3.513 | 3.582 | 3.288 | 3.307 | 1,943,322 | -0.22(-6.13%) |
Dec 11, 2017 | 3.582 | 3.621 | 3.494 | 3.523 | 710,002 | -0.04(-1.10%) |
Dec 08, 2017 | 3.592 | 3.641 | 3.503 | 3.562 | 756,140 | +0.01(+0.28%) |
Dec 07, 2017 | 3.611 | 3.680 | 3.464 | 3.553 | 1,109,015 | -0.07(-1.90%) |
Dec 06, 2017 | 3.700 | 3.763 | 3.557 | 3.621 | 622,065 | -0.08(-2.12%) |
Dec 05, 2017 | 3.808 | 3.651 | 3.700 | 1,001,459 | -0.07(-1.82%) | |
Dec 04, 2017 | 3.935 | 3.978 | 3.749 | 3.768 | 831,524 | -0.13(-3.27%) |
Dec 01, 2017 | 3.847 | 3.965 | 3.798 | 3.896 | 680,544 | +0.04(+1.02%) |
Nov 30, 2017 | 3.817 | 3.925 | 3.817 | 3.857 | 973,746 | +0.07(+1.81%) |
Nov 29, 2017 | 3.837 | 3.896 | 3.768 | 3.788 | 724,125 | -0.03(-0.77%) |
Nov 28, 2017 | 3.808 | 3.847 | 3.729 | 3.817 | 589,806 | +0.04(+1.04%) |
Nov 27, 2017 | 3.867 | 3.906 | 3.739 | 3.778 | 674,939 | -0.07(-1.79%) |
Nov 24, 2017 | 3.974 | 4.024 | 3.827 | 3.847 | 625,806 | -0.10(-2.49%) |
Nov 22, 2017 | 3.680 | 3.974 | 3.656 | 3.945 | 1,657,585 | +0.26(+7.20%) |
Nov 21, 2017 | 3.582 | 3.719 | 3.562 | 3.680 | 1,078,854 | +0.10(+2.74%) |
Nov 20, 2017 | 3.631 | 3.660 | 3.533 | 3.582 | 765,902 | -0.05(-1.35%) |
Nov 17, 2017 | 3.641 | 3.719 | 3.602 | 3.631 | 1,177,462 | -0.01(-0.27%) |
Nov 16, 2017 | 3.582 | 3.739 | 3.582 | 3.641 | 1,207,976 | +0.06(+1.64%) |
Nov 15, 2017 | 3.435 | 3.644 | 3.366 | 3.582 | 1,331,588 | +0.15(+4.29%) |
Nov 14, 2017 | 3.572 | 3.572 | 3.386 | 3.435 | 1,660,266 | -0.15(-4.11%) |
Nov 13, 2017 | 3.651 | 3.670 | 3.533 | 3.582 | 757,811 | -0.08(-2.14%) |
Nov 10, 2017 | 3.484 | 3.670 | 3.445 | 3.660 | 1,626,473 | +0.18(+5.07%) |
Nov 09, 2017 | 3.435 | 3.503 | 3.395 | 3.484 | 1,207,088 | +0.04(+1.14%) |
Nov 08, 2017 | 3.405 | 3.464 | 3.366 | 3.445 | 1,531,738 | +0.01(+0.29%) |
Nov 07, 2017 | 3.562 | 3.700 | 3.386 | 3.435 | 2,384,082 | -0.17(-4.63%) |
Nov 06, 2017 | 3.680 | 3.798 | 3.582 | 3.602 | 1,184,820 | -0.07(-1.87%) |
Nov 03, 2017 | 3.543 | 3.680 | 3.543 | 3.670 | 881,705 | +0.11(+3.03%) |
Nov 02, 2017 | 3.533 | 3.602 | 3.474 | 3.562 | 1,038,699 | +0.05(+1.40%) |