Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.269 | 3.388 | 3.230 | 3.319 | 632,539 | +0.04(+1.36%) |
Jan 30, 2018 | 3.417 | 3.418 | 3.171 | 3.274 | 1,782,540 | -0.16(-4.74%) |
Jan 29, 2018 | 3.486 | 3.506 | 3.368 | 3.437 | 1,086,806 | -0.05(-1.42%) |
Jan 26, 2018 | 3.546 | 3.584 | 3.467 | 3.486 | 799,163 | -0.06(-1.67%) |
Jan 25, 2018 | 3.556 | 3.635 | 3.506 | 3.546 | 779,440 | -0.04(-1.10%) |
Jan 24, 2018 | 3.536 | 3.625 | 3.506 | 3.585 | 644,241 | +0.03(+0.83%) |
Jan 23, 2018 | 3.575 | 3.635 | 3.516 | 3.556 | 867,408 | -0.02(-0.55%) |
Jan 22, 2018 | 3.575 | 3.659 | 3.565 | 3.575 | 772,556 | +0.00(+0.00%) |
Jan 19, 2018 | 3.645 | 3.645 | 3.556 | 3.575 | 681,359 | -0.07(-1.90%) |
Jan 18, 2018 | 3.645 | 3.733 | 3.625 | 3.645 | 550,213 | -0.01(-0.27%) |
Jan 17, 2018 | 3.684 | 3.730 | 3.595 | 3.654 | 841,327 | -0.06(-1.60%) |
Jan 16, 2018 | 3.733 | 3.763 | 3.605 | 3.714 | 1,064,690 | -0.03(-0.79%) |
Jan 12, 2018 | 3.743 | 3.743 | 3.743 | 0 | -0.01(-0.26%) | |
Jan 11, 2018 | 3.714 | 3.852 | 3.704 | 3.753 | 1,063,049 | +0.01(+0.26%) |
Jan 10, 2018 | 3.821 | 3.654 | 3.743 | 959,011 | +0.00(+0.00%) | |
Jan 09, 2018 | 3.842 | 3.852 | 3.728 | 3.743 | 685,013 | -0.07(-1.81%) |
Jan 08, 2018 | 3.773 | 3.842 | 3.743 | 3.812 | 937,469 | +0.04(+1.05%) |
Jan 05, 2018 | 3.842 | 3.980 | 3.733 | 3.773 | 1,910,654 | -0.06(-1.55%) |
Jan 04, 2018 | 3.872 | 3.990 | 3.733 | 3.832 | 1,821,004 | +0.00(+0.00%) |
Jan 03, 2018 | 3.674 | 4.000 | 3.625 | 3.832 | 2,852,432 | +0.17(+4.58%) |
Jan 02, 2018 | 3.516 | 3.674 | 3.486 | 3.664 | 1,156,520 | +0.18(+5.10%) |
Dec 29, 2017 | 3.486 | 3.486 | 3.486 | 0 | -0.01(-0.28%) | |
Dec 28, 2017 | 3.654 | 3.654 | 3.477 | 3.496 | 1,546,090 | -0.16(-4.32%) |
Dec 27, 2017 | 3.417 | 3.743 | 3.368 | 3.654 | 3,019,264 | +0.34(+10.12%) |
Dec 26, 2017 | 3.407 | 3.451 | 3.289 | 3.319 | 1,222,789 | -0.12(-3.45%) |
Dec 22, 2017 | 3.398 | 3.536 | 3.358 | 3.437 | 1,384,728 | +0.02(+0.58%) |
Dec 21, 2017 | 3.437 | 3.477 | 3.338 | 3.417 | 1,397,787 | -0.06(-1.70%) |
Dec 20, 2017 | 3.575 | 3.595 | 3.328 | 3.477 | 2,723,982 | -0.12(-3.30%) |
Dec 19, 2017 | 3.654 | 3.763 | 3.585 | 3.595 | 1,406,196 | -0.10(-2.67%) |
Dec 18, 2017 | 3.773 | 3.832 | 3.674 | 3.694 | 1,482,072 | -0.07(-1.84%) |
Dec 15, 2017 | 3.704 | 3.822 | 3.704 | 3.763 | 1,367,219 | +0.10(+2.70%) |
Dec 14, 2017 | 3.803 | 3.842 | 3.635 | 3.664 | 2,263,929 | -0.16(-4.13%) |
Dec 13, 2017 | 3.882 | 3.939 | 3.803 | 3.822 | 1,220,495 | -0.03(-0.77%) |
Dec 12, 2017 | 4.040 | 4.050 | 3.827 | 3.852 | 1,947,731 | -0.17(-4.18%) |
Dec 11, 2017 | 4.010 | 4.119 | 3.941 | 4.020 | 1,892,847 | +0.05(+1.24%) |
Dec 08, 2017 | 3.951 | 4.099 | 3.911 | 3.970 | 1,672,820 | +0.11(+2.81%) |
Dec 07, 2017 | 3.773 | 4.000 | 3.773 | 3.862 | 1,697,817 | +0.06(+1.56%) |
Dec 06, 2017 | 3.872 | 3.980 | 3.783 | 3.803 | 1,911,578 | -0.10(-2.53%) |
Dec 05, 2017 | 4.148 | 4.158 | 3.872 | 3.901 | 3,212,214 | -0.28(-6.62%) |
Dec 04, 2017 | 4.217 | 4.217 | 4.089 | 4.178 | 2,214,090 | +0.08(+1.93%) |
Dec 01, 2017 | 4.316 | 4.346 | 4.158 | 4.099 | 2,665,373 | -0.10(-2.35%) |
Nov 30, 2017 | 4.119 | 4.415 | 4.113 | 4.198 | 4,185,864 | +0.13(+3.16%) |
Nov 29, 2017 | 3.970 | 4.207 | 3.911 | 4.069 | 4,422,405 | +0.12(+3.00%) |
Nov 28, 2017 | 4.030 | 4.168 | 3.911 | 3.951 | 2,715,943 | -0.12(-2.91%) |
Nov 27, 2017 | 3.951 | 4.119 | 3.832 | 4.069 | 3,744,711 | +0.13(+3.26%) |
Nov 24, 2017 | 3.891 | 4.059 | 3.842 | 3.941 | 1,460,457 | +0.04(+1.01%) |
Nov 22, 2017 | 3.822 | 4.128 | 3.822 | 3.901 | 5,357,475 | -0.41(-9.61%) |
Nov 21, 2017 | 4.178 | 4.445 | 4.079 | 4.316 | 7,880,535 | +0.22(+5.30%) |
Nov 20, 2017 | 4.000 | 4.138 | 3.882 | 4.099 | 4,376,791 | +0.29(+7.51%) |
Nov 17, 2017 | 3.921 | 4.069 | 3.733 | 3.812 | 4,124,907 | +0.10(+2.66%) |
Nov 16, 2017 | 3.753 | 3.803 | 3.664 | 3.714 | 1,871,253 | -0.06(-1.57%) |
Nov 15, 2017 | 3.783 | 3.901 | 3.675 | 3.773 | 3,044,209 | -0.22(-5.45%) |
Nov 14, 2017 | 3.891 | 4.198 | 3.585 | 3.990 | 6,602,649 | +0.07(+1.76%) |
Nov 13, 2017 | 4.059 | 4.089 | 3.911 | 3.921 | 2,300,162 | -0.13(-3.17%) |
Nov 10, 2017 | 4.059 | 4.119 | 4.000 | 4.049 | 1,843,967 | -0.09(-2.15%) |
Nov 09, 2017 | 3.951 | 4.326 | 3.882 | 4.138 | 2,534,224 | +0.07(+1.82%) |
Nov 08, 2017 | 4.247 | 4.296 | 3.882 | 4.064 | 4,859,002 | -0.25(-5.84%) |
Nov 07, 2017 | 4.780 | 4.790 | 4.247 | 4.316 | 6,641,505 | -0.12(-2.67%) |
Nov 06, 2017 | 4.642 | 4.948 | 4.168 | 4.435 | 13,810,288 | +0.10(+2.28%) |
Nov 03, 2017 | 3.970 | 4.731 | 3.970 | 4.336 | 19,083,946 | +0.39(+9.75%) |
Nov 02, 2017 | 3.812 | 4.128 | 3.773 | 3.951 | 3,215,143 | +0.11(+2.83%) |