Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.790 | 3.799 | 3.754 | 3.762 | 155,310 | +0.04(+0.99%) |
Jan 30, 2018 | 3.744 | 3.744 | 3.744 | 3.725 | 380,237 | +0.00(+0.00%) |
Jan 29, 2018 | 3.707 | 3.753 | 3.679 | 3.725 | 236,701 | +0.02(+0.50%) |
Jan 26, 2018 | 3.725 | 3.771 | 3.679 | 3.707 | 295,669 | -0.04(-0.98%) |
Jan 25, 2018 | 3.771 | 3.826 | 3.725 | 3.744 | 142,910 | +0.01(+0.25%) |
Jan 24, 2018 | 3.762 | 3.848 | 3.735 | 3.735 | 216,710 | -0.06(-1.69%) |
Jan 23, 2018 | 3.826 | 3.900 | 3.763 | 3.799 | 219,198 | +0.01(+0.24%) |
Jan 22, 2018 | 3.698 | 3.854 | 3.689 | 3.790 | 272,656 | +0.08(+2.23%) |
Jan 19, 2018 | 3.716 | 3.790 | 3.679 | 3.707 | 282,894 | -0.04(-0.98%) |
Jan 18, 2018 | 3.955 | 3.973 | 3.735 | 3.744 | 312,027 | -0.16(-4.00%) |
Jan 17, 2018 | 3.799 | 3.973 | 3.799 | 3.900 | 493,907 | +0.11(+2.91%) |
Jan 16, 2018 | 3.725 | 3.807 | 3.716 | 3.790 | 384,006 | +0.06(+1.72%) |
Jan 12, 2018 | 3.725 | 3.725 | 3.725 | 0 | -0.07(-1.93%) | |
Jan 11, 2018 | 3.808 | 3.835 | 3.716 | 3.799 | 787,657 | -0.05(-1.19%) |
Jan 10, 2018 | 3.964 | 4.001 | 3.817 | 3.845 | 537,173 | -0.12(-3.01%) |
Jan 09, 2018 | 3.955 | 4.019 | 3.835 | 3.964 | 665,650 | -0.08(-2.04%) |
Jan 08, 2018 | 4.221 | 4.221 | 4.037 | 4.047 | 346,356 | -0.17(-3.92%) |
Jan 05, 2018 | 4.193 | 4.230 | 4.047 | 4.212 | 579,424 | +0.02(+0.44%) |
Jan 04, 2018 | 4.276 | 4.303 | 4.047 | 4.193 | 647,581 | -0.04(-0.87%) |
Jan 03, 2018 | 4.276 | 4.276 | 4.111 | 4.230 | 542,064 | +0.01(+0.22%) |
Jan 02, 2018 | 4.037 | 4.285 | 3.982 | 4.221 | 982,299 | +0.29(+7.48%) |
Dec 29, 2017 | 3.927 | 3.927 | 3.927 | 0 | +0.15(+3.88%) | |
Dec 28, 2017 | 3.716 | 3.819 | 3.670 | 3.780 | 640,362 | +0.01(+0.24%) |
Dec 27, 2017 | 3.725 | 3.826 | 3.716 | 3.771 | 479,096 | +0.04(+0.98%) |
Dec 26, 2017 | 3.606 | 3.883 | 3.579 | 3.735 | 880,895 | +0.13(+3.56%) |
Dec 22, 2017 | 3.551 | 3.606 | 3.496 | 3.606 | 489,632 | +0.03(+0.77%) |
Dec 21, 2017 | 3.643 | 3.652 | 3.549 | 3.579 | 628,190 | -0.05(-1.27%) |
Dec 20, 2017 | 3.551 | 3.661 | 3.487 | 3.624 | 762,205 | +0.06(+1.54%) |
Dec 19, 2017 | 3.670 | 3.707 | 3.569 | 3.569 | 777,501 | -0.12(-3.23%) |
Dec 18, 2017 | 3.799 | 3.808 | 3.670 | 3.689 | 1,162,737 | -0.07(-1.95%) |
Dec 15, 2017 | 3.909 | 3.946 | 3.762 | 3.762 | 779,812 | -0.11(-2.84%) |
Dec 14, 2017 | 3.863 | 3.918 | 3.790 | 3.872 | 556,817 | +0.01(+0.24%) |
Dec 13, 2017 | 3.891 | 4.010 | 3.863 | 3.863 | 510,768 | -0.05(-1.17%) |
Dec 12, 2017 | 3.927 | 3.964 | 3.854 | 3.909 | 660,654 | -0.01(-0.23%) |
Dec 11, 2017 | 3.964 | 4.056 | 3.817 | 3.918 | 590,699 | -0.08(-2.06%) |
Dec 08, 2017 | 4.166 | 4.166 | 3.982 | 4.001 | 389,961 | -0.09(-2.24%) |
Dec 07, 2017 | 3.918 | 4.175 | 3.762 | 4.092 | 677,393 | +0.09(+2.29%) |
Dec 06, 2017 | 4.063 | 4.180 | 3.929 | 4.001 | 523,674 | -0.13(-3.25%) |
Dec 05, 2017 | 4.171 | 4.198 | 4.099 | 4.135 | 321,867 | +0.03(+0.66%) |
Dec 04, 2017 | 4.099 | 4.126 | 4.081 | 4.108 | 308,668 | +0.01(+0.22%) |
Dec 01, 2017 | 4.054 | 4.135 | 4.037 | 4.099 | 217,354 | +0.04(+1.11%) |
Nov 30, 2017 | 4.028 | 4.156 | 4.027 | 4.054 | 253,762 | +0.01(+0.22%) |
Nov 29, 2017 | 4.207 | 4.019 | 4.046 | 446,531 | -0.16(-3.84%) | |
Nov 28, 2017 | 4.072 | 4.207 | 4.063 | 4.207 | 286,272 | +0.15(+3.76%) |
Nov 27, 2017 | 4.037 | 4.079 | 4.037 | 4.054 | 149,957 | +0.04(+0.89%) |
Nov 24, 2017 | 4.054 | 4.090 | 4.019 | 4.019 | 120,675 | -0.09(-2.18%) |
Nov 22, 2017 | 4.081 | 4.126 | 4.001 | 4.108 | 299,074 | +0.05(+1.33%) |
Nov 21, 2017 | 4.135 | 4.135 | 4.010 | 4.054 | 306,234 | -0.08(-1.95%) |
Nov 20, 2017 | 4.171 | 4.198 | 4.108 | 4.135 | 275,964 | -0.04(-0.86%) |
Nov 17, 2017 | 4.234 | 4.252 | 4.162 | 4.171 | 203,114 | -0.01(-0.21%) |
Nov 16, 2017 | 4.216 | 4.252 | 4.171 | 4.180 | 223,467 | -0.04(-1.06%) |
Nov 15, 2017 | 4.189 | 4.243 | 4.171 | 4.225 | 195,092 | +0.03(+0.64%) |
Nov 14, 2017 | 4.225 | 4.225 | 4.155 | 4.198 | 301,036 | -0.04(-1.06%) |
Nov 13, 2017 | 4.333 | 4.335 | 4.234 | 4.243 | 229,821 | -0.08(-1.87%) |
Nov 10, 2017 | 4.368 | 4.476 | 4.324 | 4.324 | 190,022 | -0.06(-1.43%) |
Nov 09, 2017 | 4.404 | 4.548 | 4.368 | 4.386 | 404,683 | +0.00(+0.00%) |
Nov 08, 2017 | 4.324 | 4.434 | 4.324 | 4.386 | 278,116 | +0.05(+1.24%) |
Nov 07, 2017 | 4.225 | 4.333 | 4.216 | 4.333 | 228,495 | +0.10(+2.33%) |
Nov 06, 2017 | 4.252 | 4.252 | 4.198 | 4.234 | 223,800 | +0.00(+0.00%) |
Nov 03, 2017 | 4.252 | 4.355 | 4.207 | 4.234 | 268,103 | -0.02(-0.42%) |
Nov 02, 2017 | 4.440 | 4.440 | 4.198 | 4.252 | 268,880 | -0.19(-4.24%) |