Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.950 | 3.970 | 3.880 | 3.900 | 410,997 | -0.01(-0.26%) |
Jan 30, 2018 | 4.050 | 4.050 | 3.900 | 3.910 | 206,042 | -0.12(-2.98%) |
Jan 29, 2018 | 4.090 | 4.090 | 4.020 | 4.030 | 615,045 | -0.08(-1.95%) |
Jan 26, 2018 | 4.100 | 4.150 | 4.080 | 4.110 | 155,191 | +0.02(+0.49%) |
Jan 25, 2018 | 4.170 | 4.200 | 4.090 | 4.090 | 107,900 | -0.06(-1.45%) |
Jan 24, 2018 | 4.200 | 4.200 | 4.140 | 4.150 | 84,586 | -0.04(-0.95%) |
Jan 23, 2018 | 4.220 | 4.220 | 4.160 | 4.190 | 95,781 | -0.01(-0.24%) |
Jan 22, 2018 | 4.220 | 4.250 | 4.200 | 4.200 | 63,108 | -0.02(-0.47%) |
Jan 19, 2018 | 4.210 | 4.240 | 4.200 | 4.220 | 96,788 | +0.04(+0.96%) |
Jan 18, 2018 | 4.170 | 4.200 | 4.160 | 4.180 | 95,105 | +0.01(+0.24%) |
Jan 17, 2018 | 4.220 | 4.220 | 4.150 | 4.170 | 208,560 | -0.04(-0.95%) |
Jan 16, 2018 | 4.200 | 4.310 | 4.190 | 4.210 | 308,247 | +0.00(+0.00%) |
Jan 15, 2018 | 4.240 | 4.260 | 4.200 | 4.210 | 30,900 | +0.00(+0.00%) |
Jan 12, 2018 | 4.280 | 4.300 | 4.190 | 4.210 | 336,505 | -0.07(-1.64%) |
Jan 11, 2018 | 4.300 | 4.310 | 4.270 | 4.280 | 56,691 | -0.02(-0.47%) |
Jan 10, 2018 | 4.280 | 4.305 | 4.270 | 4.300 | 149,957 | +0.02(+0.47%) |
Jan 09, 2018 | 4.400 | 4.400 | 4.280 | 4.280 | 212,020 | -0.11(-2.51%) |
Jan 08, 2018 | 4.440 | 4.450 | 4.360 | 4.390 | 446,382 | -0.01(-0.23%) |
Jan 05, 2018 | 4.400 | 4.430 | 4.340 | 4.400 | 484,779 | +0.02(+0.46%) |
Jan 04, 2018 | 4.390 | 4.390 | 4.310 | 4.380 | 188,997 | -0.01(-0.23%) |
Jan 03, 2018 | 4.390 | 4.410 | 4.320 | 4.390 | 350,585 | +0.01(+0.23%) |
Jan 02, 2018 | 4.270 | 4.420 | 4.230 | 4.380 | 412,130 | +0.15(+3.55%) |
Dec 29, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.01(+0.24%) | |
Dec 28, 2017 | 4.130 | 4.250 | 4.130 | 4.220 | 157,245 | +0.11(+2.68%) |
Dec 27, 2017 | 4.220 | 4.290 | 4.110 | 4.110 | 128,631 | -0.09(-2.14%) |
Dec 22, 2017 | 4.470 | 4.470 | 4.190 | 4.200 | 562,969 | -0.26(-5.83%) |
Dec 21, 2017 | 4.570 | 4.570 | 4.450 | 4.460 | 99,121 | -0.09(-1.98%) |
Dec 20, 2017 | 4.630 | 4.670 | 4.540 | 4.550 | 409,004 | -0.08(-1.73%) |
Dec 19, 2017 | 4.570 | 4.660 | 4.570 | 4.630 | 455,684 | +0.05(+1.09%) |
Dec 18, 2017 | 4.650 | 4.670 | 4.570 | 4.580 | 147,944 | -0.04(-0.87%) |
Dec 15, 2017 | 4.580 | 4.680 | 4.520 | 4.620 | 319,834 | +0.04(+0.87%) |
Dec 14, 2017 | 4.560 | 4.600 | 4.560 | 4.580 | 395,728 | +0.00(+0.00%) |
Dec 13, 2017 | 4.500 | 4.660 | 4.500 | 4.580 | 461,209 | +0.06(+1.33%) |
Dec 12, 2017 | 4.500 | 4.530 | 4.420 | 4.520 | 339,795 | -0.01(-0.22%) |
Dec 11, 2017 | 4.460 | 4.550 | 4.450 | 4.530 | 258,448 | +0.04(+0.89%) |
Dec 08, 2017 | 4.500 | 4.540 | 4.450 | 4.490 | 433,912 | -0.01(-0.22%) |
Dec 07, 2017 | 4.500 | 4.510 | 4.470 | 4.500 | 549,274 | +0.04(+0.90%) |
Dec 06, 2017 | 4.460 | 4.490 | 4.450 | 4.460 | 165,774 | -0.07(-1.55%) |
Dec 05, 2017 | 4.480 | 4.540 | 4.420 | 4.530 | 596,642 | +0.09(+2.03%) |
Dec 04, 2017 | 4.310 | 4.500 | 4.310 | 4.440 | 712,452 | +0.27(+6.47%) |
Dec 01, 2017 | 4.170 | 4.190 | 4.140 | 4.170 | 36,434 | -0.01(-0.24%) |
Nov 30, 2017 | 4.200 | 4.200 | 4.110 | 4.180 | 130,098 | +0.00(+0.00%) |
Nov 29, 2017 | 4.170 | 4.220 | 4.160 | 4.180 | 179,560 | +0.10(+2.45%) |
Nov 28, 2017 | 4.300 | 4.300 | 4.070 | 4.080 | 783,432 | -0.20(-4.67%) |
Nov 27, 2017 | 4.400 | 4.430 | 4.200 | 4.280 | 202,576 | -0.15(-3.39%) |
Nov 24, 2017 | 4.450 | 4.510 | 4.400 | 4.430 | 137,337 | +0.03(+0.68%) |
Nov 23, 2017 | 4.450 | 4.480 | 4.320 | 4.400 | 172,129 | -0.10(-2.22%) |
Nov 22, 2017 | 4.560 | 4.570 | 4.480 | 4.500 | 591,899 | +0.05(+1.12%) |
Nov 21, 2017 | 4.200 | 4.450 | 4.200 | 4.450 | 444,919 | +0.24(+5.70%) |
Nov 20, 2017 | 4.180 | 4.260 | 4.150 | 4.210 | 1,434,975 | -0.02(-0.47%) |
Nov 17, 2017 | 4.100 | 4.275 | 4.090 | 4.230 | 2,162,276 | +0.20(+4.96%) |
Nov 16, 2017 | 3.940 | 4.070 | 3.930 | 4.030 | 125,802 | +0.10(+2.54%) |
Nov 15, 2017 | 3.920 | 3.970 | 3.890 | 3.930 | 223,667 | -0.05(-1.26%) |
Nov 14, 2017 | 3.950 | 4.010 | 3.900 | 3.980 | 94,175 | +0.04(+1.02%) |
Nov 13, 2017 | 4.000 | 4.000 | 3.890 | 3.940 | 747,581 | -0.09(-2.23%) |
Nov 10, 2017 | 4.090 | 4.110 | 4.010 | 4.030 | 249,455 | +0.00(+0.00%) |
Nov 09, 2017 | 3.960 | 4.170 | 3.950 | 4.030 | 733,573 | +0.31(+8.33%) |
Nov 08, 2017 | 3.700 | 3.740 | 3.680 | 3.720 | 33,850 | -0.02(-0.53%) |
Nov 07, 2017 | 3.690 | 3.800 | 3.690 | 3.740 | 88,716 | +0.02(+0.54%) |
Nov 06, 2017 | 3.660 | 3.745 | 3.660 | 3.720 | 46,360 | +0.02(+0.54%) |
Nov 03, 2017 | 3.640 | 3.750 | 3.600 | 3.700 | 140,949 | +0.06(+1.65%) |
Nov 02, 2017 | 3.650 | 3.670 | 3.600 | 3.640 | 46,897 | -0.02(-0.55%) |