Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.770 | 3.770 | 3.580 | 3.720 | 4,126,606 | +0.00(+0.00%) |
Jan 30, 2018 | 3.790 | 3.830 | 3.700 | 3.720 | 2,369,615 | -0.03(-0.80%) |
Jan 29, 2018 | 3.900 | 3.920 | 3.750 | 3.750 | 3,025,952 | -0.18(-4.58%) |
Jan 26, 2018 | 3.900 | 3.940 | 3.880 | 3.930 | 1,801,374 | +0.06(+1.55%) |
Jan 25, 2018 | 4.010 | 4.030 | 3.820 | 3.870 | 6,428,003 | -0.11(-2.76%) |
Jan 24, 2018 | 4.010 | 4.060 | 3.930 | 3.980 | 6,222,029 | +0.07(+1.79%) |
Jan 23, 2018 | 3.750 | 3.970 | 3.740 | 3.910 | 5,550,921 | +0.14(+3.71%) |
Jan 22, 2018 | 3.830 | 3.850 | 3.760 | 3.770 | 2,608,154 | -0.03(-0.79%) |
Jan 19, 2018 | 3.830 | 3.830 | 3.770 | 3.800 | 2,617,789 | +0.02(+0.53%) |
Jan 18, 2018 | 3.930 | 3.780 | 3.780 | 4,082,092 | -0.11(-2.83%) | |
Jan 17, 2018 | 3.920 | 3.970 | 3.890 | 3.890 | 2,717,220 | -0.05(-1.27%) |
Jan 16, 2018 | 3.960 | 3.990 | 3.890 | 3.940 | 3,390,569 | -0.10(-2.48%) |
Jan 15, 2018 | 3.890 | 4.040 | 3.880 | 4.040 | 3,966,191 | +0.19(+4.94%) |
Jan 12, 2018 | 3.750 | 3.880 | 3.710 | 3.850 | 4,276,025 | +0.18(+4.90%) |
Jan 11, 2018 | 3.750 | 3.800 | 3.670 | 3.670 | 4,790,927 | -0.05(-1.34%) |
Jan 10, 2018 | 3.680 | 3.740 | 3.630 | 3.720 | 2,898,319 | +0.16(+4.49%) |
Jan 09, 2018 | 3.600 | 3.660 | 3.520 | 3.560 | 3,083,297 | -0.08(-2.20%) |
Jan 08, 2018 | 3.670 | 3.710 | 3.610 | 3.640 | 1,865,173 | -0.08(-2.15%) |
Jan 05, 2018 | 3.750 | 3.780 | 3.690 | 3.720 | 1,747,305 | -0.06(-1.59%) |
Jan 04, 2018 | 3.770 | 3.780 | 3.710 | 3.780 | 2,384,547 | -0.01(-0.26%) |
Jan 03, 2018 | 3.840 | 3.850 | 3.685 | 3.790 | 3,483,374 | -0.05(-1.30%) |
Jan 02, 2018 | 3.940 | 3.970 | 3.830 | 3.840 | 3,200,764 | -0.04(-1.03%) |
Dec 29, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.10(+2.65%) | |
Dec 28, 2017 | 3.810 | 3.845 | 3.760 | 3.780 | 1,445,767 | +0.00(+0.00%) |
Dec 27, 2017 | 3.800 | 3.850 | 3.745 | 3.780 | 1,870,307 | +0.05(+1.34%) |
Dec 22, 2017 | 3.660 | 3.750 | 3.650 | 3.730 | 1,609,264 | +0.09(+2.47%) |
Dec 21, 2017 | 3.640 | 3.680 | 3.620 | 3.640 | 1,053,921 | -0.02(-0.55%) |
Dec 20, 2017 | 3.650 | 3.690 | 3.615 | 3.660 | 1,340,571 | +0.02(+0.55%) |
Dec 19, 2017 | 3.650 | 3.680 | 3.610 | 3.640 | 2,749,316 | +0.01(+0.28%) |
Dec 18, 2017 | 3.620 | 3.680 | 3.610 | 3.630 | 1,267,351 | +0.00(+0.00%) |
Dec 15, 2017 | 3.680 | 3.720 | 3.620 | 3.630 | 1,751,245 | -0.02(-0.55%) |
Dec 14, 2017 | 3.620 | 3.690 | 3.605 | 3.650 | 1,850,843 | +0.02(+0.55%) |
Dec 13, 2017 | 3.420 | 3.685 | 3.410 | 3.630 | 4,626,704 | +0.22(+6.45%) |
Dec 12, 2017 | 3.390 | 3.430 | 3.380 | 3.410 | 1,627,139 | +0.01(+0.29%) |
Dec 11, 2017 | 3.370 | 3.440 | 3.370 | 3.400 | 1,964,329 | +0.01(+0.29%) |
Dec 08, 2017 | 3.300 | 3.390 | 3.300 | 3.390 | 2,002,234 | +0.05(+1.50%) |
Dec 07, 2017 | 3.300 | 3.350 | 3.280 | 3.340 | 2,629,901 | -0.02(-0.60%) |
Dec 06, 2017 | 3.250 | 3.370 | 3.240 | 3.360 | 2,168,339 | +0.10(+3.07%) |
Dec 05, 2017 | 3.280 | 3.300 | 3.250 | 3.260 | 1,850,525 | -0.04(-1.21%) |
Dec 04, 2017 | 3.290 | 3.330 | 3.290 | 3.300 | 1,034,845 | +0.02(+0.61%) |
Dec 01, 2017 | 3.300 | 3.370 | 3.280 | 3.280 | 2,154,675 | -0.01(-0.30%) |
Nov 30, 2017 | 3.310 | 3.340 | 3.290 | 3.290 | 2,030,341 | -0.03(-0.90%) |
Nov 29, 2017 | 3.330 | 3.360 | 3.310 | 3.320 | 1,524,008 | -0.02(-0.60%) |
Nov 28, 2017 | 3.380 | 3.440 | 3.340 | 3.340 | 3,745,777 | -0.04(-1.18%) |
Nov 27, 2017 | 3.400 | 3.430 | 3.370 | 3.380 | 1,430,351 | +0.02(+0.60%) |
Nov 24, 2017 | 3.380 | 3.410 | 3.350 | 3.360 | 625,660 | -0.05(-1.47%) |
Nov 23, 2017 | 3.420 | 3.420 | 3.380 | 3.410 | 384,813 | +0.00(+0.00%) |
Nov 22, 2017 | 3.390 | 3.425 | 3.350 | 3.410 | 1,823,370 | +0.04(+1.19%) |
Nov 21, 2017 | 3.400 | 3.420 | 3.360 | 3.370 | 1,331,796 | -0.02(-0.59%) |
Nov 20, 2017 | 3.450 | 3.500 | 3.380 | 3.390 | 1,919,382 | -0.12(-3.42%) |
Nov 17, 2017 | 3.440 | 3.550 | 3.440 | 3.510 | 3,510,478 | +0.07(+2.03%) |
Nov 16, 2017 | 3.360 | 3.440 | 3.360 | 3.440 | 4,076,815 | +0.08(+2.38%) |
Nov 15, 2017 | 3.390 | 3.400 | 3.340 | 3.360 | 1,226,153 | +0.01(+0.30%) |
Nov 14, 2017 | 3.340 | 3.420 | 3.320 | 3.350 | 1,478,147 | -0.01(-0.30%) |
Nov 13, 2017 | 3.370 | 3.390 | 3.340 | 3.360 | 1,428,124 | +0.01(+0.30%) |
Nov 10, 2017 | 3.410 | 3.410 | 3.330 | 3.350 | 1,138,614 | -0.05(-1.47%) |
Nov 09, 2017 | 3.430 | 3.430 | 3.380 | 3.400 | 1,378,407 | +0.01(+0.29%) |
Nov 08, 2017 | 3.340 | 3.430 | 3.330 | 3.390 | 5,210,988 | +0.12(+3.67%) |
Nov 07, 2017 | 3.310 | 3.310 | 3.260 | 3.270 | 1,091,451 | -0.04(-1.21%) |
Nov 06, 2017 | 3.250 | 3.320 | 3.240 | 3.310 | 2,371,013 | +0.08(+2.48%) |
Nov 03, 2017 | 3.220 | 3.240 | 3.180 | 3.230 | 1,229,106 | +0.01(+0.31%) |
Nov 02, 2017 | 3.280 | 3.320 | 3.210 | 3.220 | 2,641,648 | -0.05(-1.53%) |