Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.830 | 2.900 | 2.750 | 2.810 | 404,955 | -0.02(-0.71%) |
Jan 30, 2018 | 2.900 | 2.910 | 2.840 | 2.830 | 524,485 | -0.10(-3.41%) |
Jan 29, 2018 | 2.980 | 3.000 | 2.900 | 2.930 | 218,588 | -0.07(-2.33%) |
Jan 26, 2018 | 3.030 | 3.090 | 2.980 | 3.000 | 382,898 | +0.02(+0.67%) |
Jan 25, 2018 | 3.020 | 3.020 | 2.930 | 2.980 | 261,769 | +0.00(+0.00%) |
Jan 24, 2018 | 3.010 | 3.050 | 2.950 | 2.980 | 320,732 | -0.04(-1.32%) |
Jan 23, 2018 | 3.070 | 3.100 | 2.960 | 3.020 | 387,069 | -0.04(-1.31%) |
Jan 22, 2018 | 3.080 | 3.090 | 3.000 | 3.060 | 514,786 | +0.04(+1.32%) |
Jan 19, 2018 | 3.020 | 3.090 | 2.920 | 3.020 | 547,150 | +0.00(+0.00%) |
Jan 18, 2018 | 3.100 | 3.100 | 3.000 | 3.020 | 642,694 | -0.06(-1.95%) |
Jan 17, 2018 | 3.170 | 3.170 | 3.060 | 3.080 | 348,802 | -0.06(-1.91%) |
Jan 16, 2018 | 3.300 | 3.350 | 3.110 | 3.140 | 493,594 | -0.14(-4.27%) |
Jan 12, 2018 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Jan 11, 2018 | 3.250 | 3.360 | 3.250 | 3.290 | 253,557 | +0.03(+0.92%) |
Jan 10, 2018 | 3.290 | 3.365 | 3.250 | 3.260 | 357,094 | -0.07(-2.10%) |
Jan 09, 2018 | 3.530 | 3.560 | 3.270 | 3.330 | 764,755 | -0.19(-5.40%) |
Jan 08, 2018 | 3.470 | 3.540 | 3.400 | 3.520 | 187,413 | +0.06(+1.73%) |
Jan 05, 2018 | 3.420 | 3.520 | 3.340 | 3.460 | 263,802 | +0.03(+0.87%) |
Jan 04, 2018 | 3.700 | 3.700 | 3.400 | 3.430 | 389,115 | -0.23(-6.28%) |
Jan 03, 2018 | 3.660 | 3.730 | 3.590 | 3.660 | 362,488 | +0.02(+0.55%) |
Jan 02, 2018 | 3.380 | 3.680 | 3.380 | 3.640 | 306,719 | +0.25(+7.37%) |
Dec 29, 2017 | 3.390 | 3.390 | 3.390 | 0 | +0.03(+0.89%) | |
Dec 28, 2017 | 3.410 | 3.450 | 3.330 | 3.360 | 955,172 | -0.03(-0.88%) |
Dec 27, 2017 | 3.380 | 3.470 | 3.340 | 3.390 | 175,871 | +0.02(+0.59%) |
Dec 26, 2017 | 3.380 | 3.450 | 3.310 | 3.370 | 171,990 | -0.01(-0.30%) |
Dec 22, 2017 | 3.440 | 3.500 | 3.350 | 3.380 | 187,648 | -0.03(-0.88%) |
Dec 21, 2017 | 3.430 | 3.497 | 3.370 | 3.410 | 201,132 | +0.02(+0.59%) |
Dec 20, 2017 | 3.300 | 3.430 | 3.295 | 3.390 | 348,857 | +0.09(+2.73%) |
Dec 19, 2017 | 3.500 | 3.510 | 3.292 | 3.300 | 431,915 | -0.20(-5.71%) |
Dec 18, 2017 | 3.500 | 3.595 | 3.470 | 3.500 | 459,926 | +0.03(+0.86%) |
Dec 15, 2017 | 3.560 | 3.690 | 3.440 | 3.470 | 793,066 | -0.08(-2.25%) |
Dec 14, 2017 | 3.370 | 3.850 | 3.370 | 3.550 | 1,773,347 | +0.18(+5.34%) |
Dec 13, 2017 | 3.190 | 3.390 | 3.170 | 3.370 | 1,026,058 | +0.19(+5.97%) |
Dec 12, 2017 | 3.240 | 3.330 | 3.140 | 3.180 | 344,539 | -0.06(-1.85%) |
Dec 11, 2017 | 3.200 | 3.320 | 3.180 | 3.240 | 360,694 | +0.02(+0.62%) |
Dec 08, 2017 | 3.220 | 3.360 | 3.150 | 3.220 | 652,613 | +0.00(+0.00%) |
Dec 07, 2017 | 3.100 | 3.120 | 3.010 | 418,376 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.250 | 3.260 | 3.050 | 3.060 | 580,385 | -0.19(-5.85%) |
Dec 05, 2017 | 3.340 | 3.440 | 3.250 | 3.250 | 584,367 | -0.07(-2.11%) |
Dec 04, 2017 | 3.490 | 3.650 | 3.310 | 3.320 | 546,526 | -0.15(-4.32%) |
Dec 01, 2017 | 3.550 | 3.690 | 3.180 | 3.470 | 615,409 | -0.10(-2.80%) |
Nov 30, 2017 | 3.790 | 3.830 | 3.551 | 3.570 | 480,073 | -0.18(-4.80%) |
Nov 29, 2017 | 4.050 | 4.050 | 3.720 | 3.750 | 547,376 | -0.26(-6.48%) |
Nov 28, 2017 | 3.950 | 4.030 | 3.850 | 4.010 | 713,260 | +0.09(+2.30%) |
Nov 27, 2017 | 4.150 | 4.160 | 3.900 | 3.920 | 555,114 | -0.22(-5.31%) |
Nov 24, 2017 | 4.160 | 4.205 | 4.010 | 4.140 | 229,053 | -0.03(-0.72%) |
Nov 22, 2017 | 4.220 | 4.258 | 4.140 | 4.170 | 404,945 | -0.05(-1.18%) |
Nov 21, 2017 | 4.210 | 4.220 | 4.120 | 4.220 | 390,541 | +0.04(+0.96%) |
Nov 20, 2017 | 4.170 | 4.360 | 4.160 | 4.180 | 389,607 | +0.05(+1.21%) |
Nov 17, 2017 | 4.190 | 4.450 | 4.080 | 4.130 | 582,631 | -0.07(-1.67%) |
Nov 16, 2017 | 3.930 | 4.317 | 3.930 | 4.200 | 612,901 | +0.24(+6.06%) |
Nov 15, 2017 | 3.880 | 3.990 | 3.780 | 3.960 | 345,490 | +0.12(+3.13%) |
Nov 14, 2017 | 3.880 | 3.890 | 3.770 | 3.840 | 271,488 | -0.02(-0.52%) |
Nov 13, 2017 | 3.970 | 4.009 | 3.740 | 3.860 | 391,148 | -0.10(-2.53%) |
Nov 10, 2017 | 3.740 | 4.020 | 3.720 | 3.960 | 530,337 | +0.20(+5.32%) |
Nov 09, 2017 | 3.760 | 3.790 | 3.670 | 3.760 | 452,947 | -0.02(-0.53%) |
Nov 08, 2017 | 3.840 | 3.860 | 3.732 | 3.780 | 394,601 | -0.02(-0.53%) |
Nov 07, 2017 | 3.880 | 3.944 | 3.790 | 3.800 | 450,903 | -0.13(-3.31%) |
Nov 06, 2017 | 3.590 | 4.030 | 3.500 | 3.930 | 1,245,792 | +0.29(+7.97%) |
Nov 03, 2017 | 3.660 | 3.770 | 3.570 | 3.640 | 746,197 | -0.05(-1.36%) |
Nov 02, 2017 | 4.280 | 4.280 | 3.600 | 3.690 | 1,216,218 | -0.59(-13.79%) |