Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.305 | 3.350 | 3.293 | 3.322 | 2,278,378 | +0.02(+0.70%) |
Jan 30, 2018 | 3.299 | 3.339 | 3.293 | 3.299 | 1,932,849 | -0.03(-1.04%) |
Jan 29, 2018 | 3.351 | 3.357 | 3.322 | 3.334 | 1,243,873 | -0.02(-0.52%) |
Jan 26, 2018 | 3.357 | 3.357 | 3.334 | 3.351 | 1,133,705 | +0.00(+0.00%) |
Jan 25, 2018 | 3.363 | 3.363 | 3.334 | 3.351 | 1,532,031 | -0.01(-0.17%) |
Jan 24, 2018 | 3.351 | 3.368 | 3.345 | 3.357 | 952,242 | +0.01(+0.17%) |
Jan 23, 2018 | 3.351 | 3.363 | 3.340 | 3.351 | 914,752 | +0.01(+0.35%) |
Jan 22, 2018 | 3.339 | 3.351 | 3.334 | 3.339 | 1,371,770 | +0.00(+0.00%) |
Jan 19, 2018 | 3.316 | 3.348 | 3.305 | 3.339 | 1,199,840 | +0.02(+0.70%) |
Jan 18, 2018 | 3.334 | 3.339 | 3.299 | 3.316 | 1,126,180 | -0.02(-0.52%) |
Jan 17, 2018 | 3.322 | 3.342 | 3.299 | 3.334 | 1,304,486 | +0.01(+0.35%) |
Jan 16, 2018 | 3.374 | 3.380 | 3.305 | 3.322 | 1,389,543 | -0.03(-0.86%) |
Jan 12, 2018 | 3.351 | 3.351 | 3.351 | 0 | +0.02(+0.52%) | |
Jan 11, 2018 | 3.287 | 3.339 | 3.270 | 3.334 | 1,442,648 | +0.06(+1.76%) |
Jan 10, 2018 | 3.305 | 3.270 | 3.276 | 1,654,503 | -0.03(-0.87%) | |
Jan 09, 2018 | 3.322 | 3.339 | 3.299 | 3.305 | 1,412,411 | -0.02(-0.52%) |
Jan 08, 2018 | 3.311 | 3.334 | 3.311 | 3.322 | 2,310,501 | +0.01(+0.17%) |
Jan 05, 2018 | 3.322 | 3.328 | 3.305 | 3.316 | 2,068,285 | +0.01(+0.35%) |
Jan 04, 2018 | 3.311 | 3.334 | 3.299 | 3.305 | 1,628,323 | +0.01(+0.35%) |
Jan 03, 2018 | 3.316 | 3.337 | 3.282 | 3.293 | 2,014,623 | -0.02(-0.70%) |
Jan 02, 2018 | 3.316 | 3.316 | 3.270 | 3.316 | 1,933,396 | +0.05(+1.41%) |
Dec 29, 2017 | 3.270 | 3.270 | 3.270 | 0 | -0.02(-0.70%) | |
Dec 28, 2017 | 3.259 | 3.316 | 3.256 | 3.293 | 3,120,800 | +0.03(+0.89%) |
Dec 27, 2017 | 3.276 | 3.282 | 3.235 | 3.264 | 4,253,109 | -0.01(-0.18%) |
Dec 26, 2017 | 3.293 | 3.311 | 3.270 | 3.270 | 2,066,886 | -0.03(-1.05%) |
Dec 22, 2017 | 3.328 | 3.339 | 3.287 | 3.305 | 2,380,668 | -0.03(-1.04%) |
Dec 21, 2017 | 3.345 | 3.357 | 3.328 | 3.339 | 1,516,635 | +0.00(+0.00%) |
Dec 20, 2017 | 3.328 | 3.357 | 3.305 | 3.339 | 2,741,768 | +0.01(+0.35%) |
Dec 19, 2017 | 3.350 | 3.367 | 3.322 | 3.328 | 2,087,817 | -0.01(-0.34%) |
Dec 18, 2017 | 3.311 | 3.373 | 3.311 | 3.339 | 2,375,765 | +0.05(+1.37%) |
Dec 15, 2017 | 3.334 | 3.362 | 3.288 | 3.294 | 8,457,796 | -0.04(-1.18%) |
Dec 14, 2017 | 3.328 | 3.334 | 3.311 | 3.334 | 1,483,498 | +0.01(+0.34%) |
Dec 13, 2017 | 3.339 | 3.348 | 3.305 | 3.322 | 1,478,753 | -0.01(-0.17%) |
Dec 12, 2017 | 3.350 | 3.362 | 3.328 | 3.328 | 1,357,014 | -0.02(-0.50%) |
Dec 11, 2017 | 3.311 | 3.350 | 3.305 | 3.345 | 2,417,212 | +0.04(+1.19%) |
Dec 08, 2017 | 3.317 | 3.322 | 3.294 | 3.305 | 2,202,754 | +0.00(+0.00%) |
Dec 07, 2017 | 3.311 | 3.334 | 3.305 | 3.305 | 1,368,307 | +0.01(+0.17%) |
Dec 06, 2017 | 3.339 | 3.350 | 3.300 | 3.300 | 1,738,938 | -0.05(-1.51%) |
Dec 05, 2017 | 3.367 | 3.367 | 3.334 | 3.350 | 1,838,527 | +0.00(+0.00%) |
Dec 04, 2017 | 3.350 | 3.367 | 3.334 | 3.350 | 2,007,863 | +0.02(+0.68%) |
Dec 01, 2017 | 3.384 | 3.395 | 3.322 | 3.328 | 2,223,868 | -0.06(-1.66%) |
Nov 30, 2017 | 3.407 | 3.412 | 3.373 | 3.384 | 2,202,236 | -0.02(-0.50%) |
Nov 29, 2017 | 3.407 | 3.424 | 3.401 | 3.401 | 1,613,004 | -0.01(-0.17%) |
Nov 28, 2017 | 3.407 | 3.418 | 3.379 | 3.407 | 1,261,981 | -0.01(-0.16%) |
Nov 27, 2017 | 3.424 | 3.429 | 3.407 | 3.412 | 812,282 | -0.01(-0.16%) |
Nov 24, 2017 | 3.435 | 3.435 | 3.401 | 3.418 | 718,754 | +0.00(+0.00%) |
Nov 22, 2017 | 3.401 | 3.424 | 3.395 | 3.418 | 826,315 | +0.01(+0.33%) |
Nov 21, 2017 | 3.412 | 3.424 | 3.395 | 3.407 | 1,055,243 | +0.01(+0.17%) |
Nov 20, 2017 | 3.412 | 3.441 | 3.390 | 3.401 | 1,498,218 | -0.02(-0.49%) |
Nov 17, 2017 | 3.424 | 3.446 | 3.390 | 3.418 | 1,031,697 | -0.02(-0.49%) |
Nov 16, 2017 | 3.407 | 3.446 | 3.398 | 3.435 | 1,330,839 | +0.04(+1.16%) |
Nov 15, 2017 | 3.407 | 3.412 | 3.367 | 3.395 | 1,162,334 | -0.02(-0.66%) |
Nov 14, 2017 | 3.418 | 3.429 | 3.395 | 3.418 | 720,059 | -0.01(-0.16%) |
Nov 13, 2017 | 3.412 | 3.424 | 3.384 | 3.424 | 1,302,455 | +0.01(+0.33%) |
Nov 10, 2017 | 3.441 | 3.449 | 3.407 | 3.412 | 1,295,140 | -0.03(-0.82%) |
Nov 09, 2017 | 3.452 | 3.480 | 3.435 | 3.441 | 1,236,635 | -0.03(-0.97%) |
Nov 08, 2017 | 3.452 | 3.474 | 3.446 | 3.474 | 1,318,827 | +0.02(+0.49%) |
Nov 07, 2017 | 3.452 | 3.463 | 3.426 | 3.457 | 1,746,966 | +0.05(+1.32%) |
Nov 06, 2017 | 3.435 | 3.435 | 3.384 | 3.412 | 1,697,146 | -0.02(-0.49%) |
Nov 03, 2017 | 3.322 | 3.457 | 3.277 | 3.429 | 2,833,199 | +0.12(+3.75%) |
Nov 02, 2017 | 3.322 | 3.350 | 3.294 | 3.305 | 2,410,080 | -0.02(-0.68%) |