Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.650 | 3.888 | 3.500 | 3.500 | 152,776 | -0.12(-3.45%) |
Jan 30, 2018 | 3.700 | 3.700 | 3.600 | 3.625 | 94,021 | -0.12(-3.33%) |
Jan 29, 2018 | 3.950 | 3.995 | 3.650 | 3.750 | 174,818 | -0.10(-2.60%) |
Jan 26, 2018 | 3.850 | 3.900 | 3.700 | 3.850 | 87,621 | +0.05(+1.32%) |
Jan 25, 2018 | 3.800 | 3.850 | 3.650 | 3.800 | 134,369 | +0.05(+1.33%) |
Jan 24, 2018 | 4.000 | 4.000 | 3.750 | 3.750 | 136,842 | -0.20(-5.06%) |
Jan 23, 2018 | 3.850 | 4.050 | 3.800 | 3.950 | 333,027 | +0.15(+3.95%) |
Jan 22, 2018 | 3.800 | 3.891 | 3.750 | 3.800 | 114,795 | +0.05(+1.33%) |
Jan 19, 2018 | 3.600 | 3.800 | 3.525 | 3.750 | 420,085 | +0.15(+4.17%) |
Jan 18, 2018 | 3.600 | 3.621 | 3.500 | 3.600 | 119,324 | -0.05(-1.37%) |
Jan 17, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 64,523 | +0.00(+0.00%) |
Jan 16, 2018 | 3.650 | 3.695 | 3.600 | 3.650 | 73,686 | +0.05(+1.39%) |
Jan 12, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.10(-2.70%) | |
Jan 11, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 108,798 | +0.03(+0.68%) |
Jan 10, 2018 | 3.700 | 3.700 | 3.600 | 3.675 | 81,438 | -0.03(-0.68%) |
Jan 09, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 97,234 | +0.00(+0.00%) |
Jan 08, 2018 | 3.700 | 3.700 | 3.600 | 3.700 | 87,657 | +0.05(+1.37%) |
Jan 05, 2018 | 3.750 | 3.750 | 3.625 | 3.650 | 83,418 | -0.08(-2.01%) |
Jan 04, 2018 | 3.700 | 3.750 | 3.550 | 3.725 | 121,620 | +0.08(+2.05%) |
Jan 03, 2018 | 3.550 | 4.000 | 3.550 | 3.650 | 408,111 | +0.15(+4.29%) |
Jan 02, 2018 | 3.600 | 3.700 | 3.450 | 3.500 | 293,039 | -0.05(-1.41%) |
Dec 29, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.05(-1.39%) | |
Dec 28, 2017 | 3.250 | 3.850 | 3.250 | 3.600 | 451,814 | +0.33(+9.92%) |
Dec 27, 2017 | 3.300 | 3.300 | 3.150 | 3.275 | 207,959 | +0.02(+0.77%) |
Dec 26, 2017 | 3.300 | 3.400 | 3.250 | 3.250 | 156,173 | -0.10(-2.99%) |
Dec 22, 2017 | 3.500 | 3.500 | 3.250 | 3.350 | 228,286 | -0.10(-2.90%) |
Dec 21, 2017 | 3.350 | 3.500 | 3.325 | 3.450 | 120,657 | +0.05(+1.47%) |
Dec 20, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 138,308 | +0.15(+4.62%) |
Dec 19, 2017 | 3.200 | 3.300 | 3.100 | 3.250 | 288,275 | +0.00(+0.00%) |
Dec 18, 2017 | 3.200 | 3.250 | 3.150 | 3.250 | 151,468 | +0.10(+3.17%) |
Dec 15, 2017 | 3.200 | 3.200 | 3.100 | 3.150 | 256,754 | -0.05(-1.56%) |
Dec 14, 2017 | 3.250 | 3.250 | 3.100 | 3.200 | 270,177 | +0.00(+0.00%) |
Dec 13, 2017 | 3.100 | 3.200 | 3.050 | 3.200 | 218,682 | +0.10(+3.23%) |
Dec 12, 2017 | 3.200 | 3.300 | 3.100 | 3.100 | 137,716 | -0.07(-2.36%) |
Dec 11, 2017 | 3.100 | 3.250 | 3.100 | 3.175 | 250,332 | +0.12(+4.10%) |
Dec 08, 2017 | 3.050 | 3.450 | 3.030 | 3.050 | 559,014 | +0.05(+1.67%) |
Dec 07, 2017 | 3.150 | 3.225 | 2.900 | 3.000 | 528,341 | -0.10(-3.23%) |
Dec 06, 2017 | 3.200 | 3.250 | 3.064 | 3.100 | 159,014 | -0.10(-3.13%) |
Dec 05, 2017 | 3.400 | 3.450 | 3.150 | 3.200 | 517,522 | -0.15(-4.48%) |
Dec 04, 2017 | 3.500 | 3.523 | 3.305 | 3.350 | 418,202 | -0.15(-4.29%) |
Dec 01, 2017 | 3.550 | 3.600 | 3.450 | 3.500 | 298,684 | -0.05(-1.41%) |
Nov 30, 2017 | 3.600 | 3.750 | 3.550 | 3.550 | 350,733 | -0.05(-1.39%) |
Nov 29, 2017 | 3.750 | 3.800 | 3.550 | 3.600 | 3,487,038 | -0.20(-5.26%) |
Nov 28, 2017 | 3.900 | 3.900 | 3.625 | 3.800 | 584,428 | -0.05(-1.30%) |
Nov 27, 2017 | 3.850 | 3.850 | 3.650 | 3.850 | 548,874 | +0.05(+1.32%) |
Nov 24, 2017 | 3.850 | 3.850 | 3.800 | 3.800 | 86,913 | +0.05(+1.33%) |
Nov 22, 2017 | 3.950 | 4.000 | 3.700 | 3.750 | 593,065 | -0.40(-9.64%) |
Nov 21, 2017 | 3.600 | 4.150 | 3.565 | 4.150 | 1,132,284 | +0.55(+15.28%) |
Nov 20, 2017 | 3.250 | 3.650 | 3.150 | 3.600 | 516,450 | +0.35(+10.77%) |
Nov 17, 2017 | 3.000 | 3.250 | 2.900 | 3.250 | 381,405 | +0.30(+10.17%) |
Nov 16, 2017 | 2.925 | 3.050 | 2.925 | 2.950 | 169,121 | +0.03(+0.85%) |
Nov 15, 2017 | 2.950 | 3.000 | 2.900 | 2.925 | 129,688 | -0.03(-0.85%) |
Nov 14, 2017 | 3.050 | 3.100 | 2.900 | 2.950 | 167,947 | -0.10(-3.28%) |
Nov 13, 2017 | 3.200 | 3.250 | 3.000 | 3.050 | 143,298 | -0.15(-4.69%) |
Nov 10, 2017 | 2.900 | 3.250 | 2.900 | 3.200 | 300,588 | +0.28(+9.40%) |
Nov 09, 2017 | 2.900 | 2.950 | 2.900 | 2.925 | 40,250 | +0.00(+0.00%) |
Nov 08, 2017 | 2.900 | 2.950 | 2.900 | 2.925 | 87,867 | +0.00(+0.00%) |
Nov 07, 2017 | 3.000 | 3.050 | 2.900 | 2.925 | 123,492 | -0.08(-2.50%) |
Nov 06, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 229,305 | +0.02(+0.84%) |
Nov 03, 2017 | 3.050 | 3.100 | 2.900 | 2.975 | 267,737 | -0.05(-1.65%) |
Nov 02, 2017 | 3.250 | 3.250 | 3.000 | 3.025 | 211,892 | -0.18(-5.47%) |