Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.440 | 3.740 | 3.315 | 3.320 | 593,077 | -0.09(-2.64%) |
Jan 30, 2018 | 3.510 | 3.528 | 3.370 | 3.410 | 574,975 | -0.16(-4.48%) |
Jan 29, 2018 | 3.810 | 3.830 | 3.544 | 3.570 | 1,015,941 | -0.23(-6.05%) |
Jan 26, 2018 | 3.710 | 3.870 | 3.690 | 3.800 | 1,076,495 | +0.10(+2.70%) |
Jan 25, 2018 | 3.620 | 3.840 | 3.590 | 3.700 | 1,967,985 | +0.17(+4.82%) |
Jan 24, 2018 | 3.490 | 3.570 | 3.370 | 3.530 | 877,266 | +0.07(+2.02%) |
Jan 23, 2018 | 3.250 | 3.480 | 3.160 | 3.460 | 746,741 | +0.21(+6.46%) |
Jan 22, 2018 | 3.300 | 3.330 | 3.210 | 3.250 | 293,321 | -0.03(-0.91%) |
Jan 19, 2018 | 3.270 | 3.325 | 3.230 | 3.280 | 234,780 | +0.02(+0.61%) |
Jan 18, 2018 | 3.350 | 3.260 | 3.260 | 279,856 | +0.00(+0.00%) | |
Jan 17, 2018 | 3.300 | 3.340 | 3.230 | 3.260 | 399,025 | -0.01(-0.31%) |
Jan 16, 2018 | 3.520 | 3.550 | 3.230 | 3.270 | 527,087 | -0.22(-6.30%) |
Jan 12, 2018 | 3.490 | 3.490 | 3.490 | 0 | +0.02(+0.58%) | |
Jan 11, 2018 | 3.300 | 3.470 | 3.293 | 3.470 | 431,874 | +0.18(+5.47%) |
Jan 10, 2018 | 3.280 | 3.375 | 3.240 | 3.290 | 516,061 | +0.02(+0.61%) |
Jan 09, 2018 | 3.490 | 3.540 | 3.240 | 3.270 | 573,257 | -0.22(-6.30%) |
Jan 08, 2018 | 3.650 | 3.650 | 3.460 | 3.490 | 803,690 | -0.11(-3.06%) |
Jan 05, 2018 | 3.550 | 3.660 | 3.466 | 3.600 | 1,090,079 | +0.09(+2.56%) |
Jan 04, 2018 | 3.500 | 3.570 | 3.380 | 3.510 | 656,626 | +0.07(+2.03%) |
Jan 03, 2018 | 3.220 | 3.490 | 3.220 | 3.440 | 723,165 | +0.21(+6.50%) |
Jan 02, 2018 | 3.220 | 3.260 | 3.150 | 3.230 | 413,572 | +0.03(+0.94%) |
Dec 29, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.04(-1.23%) | |
Dec 28, 2017 | 3.290 | 3.290 | 3.194 | 3.240 | 330,602 | +0.00(+0.00%) |
Dec 27, 2017 | 3.180 | 3.290 | 3.170 | 3.240 | 307,515 | +0.08(+2.53%) |
Dec 26, 2017 | 3.150 | 3.175 | 3.110 | 3.160 | 221,048 | +0.02(+0.64%) |
Dec 22, 2017 | 3.150 | 3.170 | 3.100 | 3.140 | 234,690 | -0.02(-0.63%) |
Dec 21, 2017 | 3.250 | 3.267 | 3.150 | 3.160 | 185,215 | -0.05(-1.56%) |
Dec 20, 2017 | 3.180 | 3.300 | 3.170 | 3.210 | 282,446 | +0.06(+1.90%) |
Dec 19, 2017 | 3.270 | 3.270 | 3.130 | 3.150 | 423,893 | -0.09(-2.78%) |
Dec 18, 2017 | 3.270 | 3.320 | 3.230 | 3.240 | 502,824 | +0.02(+0.62%) |
Dec 15, 2017 | 3.090 | 3.240 | 3.080 | 3.220 | 1,196,683 | +0.13(+4.21%) |
Dec 14, 2017 | 3.040 | 3.160 | 3.036 | 3.090 | 397,652 | +0.07(+2.32%) |
Dec 13, 2017 | 3.070 | 3.150 | 3.010 | 3.020 | 334,835 | -0.04(-1.31%) |
Dec 12, 2017 | 3.190 | 3.230 | 3.050 | 3.060 | 358,561 | -0.13(-4.08%) |
Dec 11, 2017 | 3.120 | 3.200 | 3.100 | 3.190 | 230,437 | +0.07(+2.24%) |
Dec 08, 2017 | 3.170 | 3.210 | 3.120 | 3.120 | 303,649 | -0.05(-1.58%) |
Dec 07, 2017 | 3.190 | 3.250 | 3.145 | 3.170 | 294,111 | +0.01(+0.32%) |
Dec 06, 2017 | 3.140 | 3.240 | 3.140 | 3.160 | 327,076 | +0.00(+0.00%) |
Dec 05, 2017 | 3.100 | 3.200 | 3.080 | 3.160 | 360,653 | +0.05(+1.61%) |
Dec 04, 2017 | 3.260 | 3.260 | 3.100 | 3.110 | 391,347 | -0.11(-3.42%) |
Dec 01, 2017 | 3.200 | 3.240 | 3.100 | 3.220 | 543,850 | +0.00(+0.00%) |
Nov 30, 2017 | 3.300 | 3.322 | 3.190 | 3.220 | 427,573 | -0.08(-2.42%) |
Nov 29, 2017 | 3.500 | 3.500 | 3.230 | 3.300 | 483,858 | -0.17(-4.90%) |
Nov 28, 2017 | 3.360 | 3.580 | 3.330 | 3.470 | 693,061 | +0.14(+4.20%) |
Nov 27, 2017 | 3.330 | 3.390 | 3.310 | 3.330 | 308,420 | -0.02(-0.60%) |
Nov 24, 2017 | 3.380 | 3.400 | 3.310 | 3.350 | 134,052 | -0.02(-0.59%) |
Nov 22, 2017 | 3.390 | 3.490 | 3.330 | 3.370 | 380,607 | +0.02(+0.60%) |
Nov 21, 2017 | 3.170 | 3.400 | 3.150 | 3.350 | 492,057 | +0.21(+6.69%) |
Nov 20, 2017 | 3.200 | 3.209 | 3.100 | 3.140 | 357,849 | +0.00(+0.00%) |
Nov 17, 2017 | 3.120 | 3.200 | 3.080 | 3.140 | 323,188 | +0.01(+0.32%) |
Nov 16, 2017 | 3.090 | 3.240 | 3.090 | 3.130 | 613,368 | +0.07(+2.29%) |
Nov 15, 2017 | 3.260 | 3.299 | 3.000 | 3.060 | 604,108 | -0.22(-6.71%) |
Nov 14, 2017 | 3.460 | 3.490 | 3.250 | 3.280 | 420,517 | -0.18(-5.20%) |
Nov 13, 2017 | 3.380 | 3.480 | 3.310 | 3.460 | 494,740 | +0.10(+2.98%) |
Nov 10, 2017 | 3.230 | 3.420 | 3.230 | 3.360 | 407,514 | +0.13(+4.02%) |
Nov 09, 2017 | 3.140 | 3.250 | 3.140 | 3.230 | 545,680 | +0.04(+1.25%) |
Nov 08, 2017 | 3.210 | 3.300 | 3.140 | 3.190 | 432,770 | -0.06(-1.85%) |
Nov 07, 2017 | 3.490 | 3.500 | 3.115 | 3.250 | 1,086,715 | -0.29(-8.19%) |
Nov 06, 2017 | 3.480 | 3.590 | 3.460 | 3.540 | 440,864 | +0.10(+2.91%) |
Nov 03, 2017 | 3.400 | 3.480 | 3.390 | 3.440 | 311,789 | +0.05(+1.47%) |
Nov 02, 2017 | 3.400 | 3.450 | 3.360 | 3.390 | 209,464 | +0.00(+0.00%) |