Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.630 | 3.690 | 3.470 | 3.640 | 1,504,983 | +0.06(+1.68%) |
Jan 30, 2018 | 3.700 | 3.750 | 3.560 | 3.580 | 1,750,720 | -0.09(-2.45%) |
Jan 29, 2018 | 3.860 | 3.860 | 3.600 | 3.670 | 983,723 | -0.20(-5.17%) |
Jan 26, 2018 | 3.820 | 3.950 | 3.810 | 3.870 | 1,048,913 | -0.05(-1.28%) |
Jan 25, 2018 | 4.020 | 4.070 | 3.860 | 3.920 | 1,661,088 | -0.06(-1.51%) |
Jan 24, 2018 | 4.030 | 4.140 | 3.940 | 3.980 | 1,791,523 | +0.00(+0.00%) |
Jan 23, 2018 | 3.820 | 4.000 | 3.800 | 3.980 | 991,569 | +0.21(+5.57%) |
Jan 22, 2018 | 3.840 | 3.850 | 3.750 | 3.770 | 619,185 | -0.05(-1.31%) |
Jan 19, 2018 | 3.850 | 3.910 | 3.810 | 3.820 | 881,437 | +0.01(+0.26%) |
Jan 18, 2018 | 3.910 | 3.910 | 3.745 | 3.810 | 641,901 | -0.08(-2.06%) |
Jan 17, 2018 | 3.870 | 3.950 | 3.820 | 3.890 | 1,192,706 | +0.03(+0.78%) |
Jan 16, 2018 | 3.890 | 3.910 | 3.780 | 3.860 | 1,583,322 | -0.04(-1.03%) |
Jan 15, 2018 | 3.750 | 3.900 | 3.740 | 3.900 | 604,428 | +0.16(+4.28%) |
Jan 12, 2018 | 3.650 | 3.800 | 3.650 | 3.740 | 1,948,851 | +0.16(+4.47%) |
Jan 11, 2018 | 3.650 | 3.740 | 3.570 | 3.580 | 959,911 | -0.07(-1.92%) |
Jan 10, 2018 | 3.560 | 3.670 | 3.560 | 3.650 | 819,278 | +0.12(+3.40%) |
Jan 09, 2018 | 3.610 | 3.650 | 3.530 | 3.530 | 756,822 | -0.09(-2.49%) |
Jan 08, 2018 | 3.640 | 3.650 | 3.570 | 3.620 | 460,199 | +0.00(+0.00%) |
Jan 05, 2018 | 3.660 | 3.690 | 3.590 | 3.620 | 783,139 | -0.07(-1.90%) |
Jan 04, 2018 | 3.650 | 3.720 | 3.570 | 3.690 | 752,779 | +0.03(+0.82%) |
Jan 03, 2018 | 3.730 | 3.730 | 3.600 | 3.660 | 1,012,456 | -0.06(-1.61%) |
Jan 02, 2018 | 3.620 | 3.730 | 3.610 | 3.720 | 1,513,407 | +0.15(+4.20%) |
Dec 29, 2017 | 3.570 | 3.570 | 3.570 | 0 | +0.05(+1.42%) | |
Dec 28, 2017 | 3.640 | 3.640 | 3.480 | 3.520 | 776,688 | -0.11(-3.03%) |
Dec 27, 2017 | 3.640 | 3.640 | 3.560 | 3.630 | 447,485 | +0.04(+1.11%) |
Dec 22, 2017 | 3.470 | 3.600 | 3.470 | 3.590 | 439,710 | +0.13(+3.76%) |
Dec 21, 2017 | 3.560 | 3.560 | 3.420 | 3.460 | 1,344,113 | -0.08(-2.26%) |
Dec 20, 2017 | 3.370 | 3.560 | 3.350 | 3.540 | 1,323,288 | +0.17(+5.04%) |
Dec 19, 2017 | 3.360 | 3.380 | 3.330 | 3.370 | 706,567 | +0.00(+0.00%) |
Dec 18, 2017 | 3.380 | 3.410 | 3.340 | 3.370 | 727,300 | +0.00(+0.00%) |
Dec 15, 2017 | 3.470 | 3.470 | 3.310 | 3.370 | 4,138,392 | -0.12(-3.44%) |
Dec 14, 2017 | 3.350 | 3.490 | 3.320 | 3.490 | 697,542 | +0.13(+3.87%) |
Dec 13, 2017 | 3.330 | 3.410 | 3.260 | 3.360 | 2,104,655 | +0.03(+0.90%) |
Dec 12, 2017 | 3.250 | 3.330 | 3.220 | 3.330 | 616,825 | +0.07(+2.15%) |
Dec 11, 2017 | 3.150 | 3.270 | 3.150 | 3.260 | 1,007,134 | +0.12(+3.82%) |
Dec 08, 2017 | 3.110 | 3.150 | 3.100 | 3.140 | 544,036 | +0.03(+0.96%) |
Dec 07, 2017 | 3.150 | 3.180 | 3.080 | 3.110 | 699,900 | -0.10(-3.12%) |
Dec 06, 2017 | 3.120 | 3.240 | 3.110 | 3.210 | 501,887 | +0.09(+2.88%) |
Dec 05, 2017 | 3.110 | 3.140 | 3.050 | 3.120 | 990,789 | +0.00(+0.00%) |
Dec 04, 2017 | 3.150 | 3.150 | 3.105 | 3.120 | 395,487 | -0.02(-0.64%) |
Dec 01, 2017 | 3.180 | 3.200 | 3.140 | 3.140 | 969,026 | -0.05(-1.57%) |
Nov 30, 2017 | 3.260 | 3.260 | 3.180 | 3.190 | 820,232 | -0.08(-2.45%) |
Nov 29, 2017 | 3.320 | 3.370 | 3.260 | 3.270 | 815,922 | -0.07(-2.10%) |
Nov 28, 2017 | 3.380 | 3.400 | 3.330 | 3.340 | 531,752 | -0.03(-0.89%) |
Nov 27, 2017 | 3.440 | 3.460 | 3.360 | 3.370 | 440,324 | -0.05(-1.46%) |
Nov 24, 2017 | 3.370 | 3.420 | 3.330 | 3.420 | 512,660 | +0.05(+1.48%) |
Nov 23, 2017 | 3.380 | 3.390 | 3.350 | 3.370 | 197,852 | +0.00(+0.00%) |
Nov 22, 2017 | 3.350 | 3.385 | 3.350 | 3.370 | 328,186 | +0.04(+1.20%) |
Nov 21, 2017 | 3.370 | 3.410 | 3.320 | 3.330 | 456,113 | -0.07(-2.06%) |
Nov 20, 2017 | 3.320 | 3.400 | 3.310 | 3.400 | 893,446 | +0.04(+1.19%) |
Nov 17, 2017 | 3.240 | 3.395 | 3.220 | 3.360 | 1,550,995 | +0.15(+4.67%) |
Nov 16, 2017 | 3.210 | 3.230 | 3.160 | 3.210 | 979,432 | -0.01(-0.31%) |
Nov 15, 2017 | 3.280 | 3.290 | 3.180 | 3.220 | 1,426,514 | -0.04(-1.23%) |
Nov 14, 2017 | 3.370 | 3.420 | 3.250 | 3.260 | 703,865 | -0.13(-3.83%) |
Nov 13, 2017 | 3.370 | 3.410 | 3.360 | 3.390 | 509,584 | +0.03(+0.89%) |
Nov 10, 2017 | 3.370 | 3.410 | 3.340 | 3.360 | 753,481 | -0.02(-0.59%) |
Nov 09, 2017 | 3.340 | 3.410 | 3.335 | 3.380 | 718,454 | +0.05(+1.50%) |
Nov 08, 2017 | 3.320 | 3.420 | 3.250 | 3.330 | 1,738,650 | -0.07(-2.06%) |
Nov 07, 2017 | 3.360 | 3.420 | 3.320 | 3.400 | 1,204,404 | +0.04(+1.19%) |
Nov 06, 2017 | 3.250 | 3.380 | 3.230 | 3.360 | 992,284 | +0.12(+3.70%) |
Nov 03, 2017 | 3.220 | 3.250 | 3.195 | 3.240 | 815,546 | +0.02(+0.62%) |
Nov 02, 2017 | 3.300 | 3.320 | 3.220 | 3.220 | 1,607,365 | -0.07(-2.13%) |