Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.530 | 3.575 | 3.415 | 3.460 | 1,493,440 | -0.07(-1.98%) |
Jan 30, 2018 | 3.565 | 3.590 | 3.475 | 3.530 | 1,374,154 | -0.07(-1.94%) |
Jan 29, 2018 | 3.645 | 3.675 | 3.585 | 3.600 | 1,092,992 | -0.07(-2.04%) |
Jan 26, 2018 | 3.700 | 3.705 | 3.640 | 3.675 | 955,310 | +0.00(+0.00%) |
Jan 25, 2018 | 3.800 | 3.820 | 3.647 | 3.675 | 1,358,248 | -0.08(-2.26%) |
Jan 24, 2018 | 3.795 | 3.900 | 3.692 | 3.760 | 1,944,072 | -0.02(-0.53%) |
Jan 23, 2018 | 3.815 | 3.830 | 3.723 | 3.780 | 990,114 | +0.00(+0.00%) |
Jan 22, 2018 | 3.725 | 3.785 | 3.675 | 3.780 | 937,872 | +0.08(+2.16%) |
Jan 19, 2018 | 3.645 | 3.720 | 3.618 | 3.700 | 704,560 | +0.03(+0.68%) |
Jan 18, 2018 | 3.810 | 3.810 | 3.675 | 3.675 | 1,166,212 | -0.14(-3.67%) |
Jan 17, 2018 | 3.875 | 3.890 | 3.788 | 3.815 | 1,259,564 | -0.04(-1.04%) |
Jan 16, 2018 | 4.000 | 4.000 | 3.845 | 3.855 | 1,863,510 | -0.13(-3.26%) |
Jan 12, 2018 | 3.985 | 3.985 | 3.985 | 0 | +0.13(+3.37%) | |
Jan 11, 2018 | 3.775 | 3.905 | 3.705 | 3.855 | 1,398,190 | +0.10(+2.66%) |
Jan 10, 2018 | 3.705 | 3.770 | 3.665 | 3.755 | 1,714,740 | +0.07(+1.90%) |
Jan 09, 2018 | 3.730 | 3.765 | 3.663 | 3.685 | 2,460,454 | -0.04(-1.21%) |
Jan 08, 2018 | 3.720 | 3.740 | 3.525 | 3.730 | 2,469,574 | +0.00(+0.00%) |
Jan 05, 2018 | 3.755 | 3.755 | 3.695 | 3.730 | 1,511,266 | -0.03(-0.80%) |
Jan 04, 2018 | 3.600 | 3.775 | 3.555 | 3.760 | 2,284,442 | +0.16(+4.44%) |
Jan 03, 2018 | 3.510 | 3.623 | 3.465 | 3.600 | 1,926,302 | +0.13(+3.75%) |
Jan 02, 2018 | 3.355 | 3.478 | 3.320 | 3.470 | 1,475,170 | +0.15(+4.36%) |
Dec 29, 2017 | 3.325 | 3.325 | 3.325 | 0 | -0.10(-2.92%) | |
Dec 28, 2017 | 3.360 | 3.430 | 3.340 | 3.425 | 1,463,114 | +0.06(+1.93%) |
Dec 27, 2017 | 3.350 | 3.365 | 3.300 | 3.360 | 1,634,060 | +0.01(+0.30%) |
Dec 26, 2017 | 3.265 | 3.360 | 3.225 | 3.350 | 1,032,214 | +0.11(+3.40%) |
Dec 22, 2017 | 3.320 | 3.340 | 3.212 | 3.240 | 2,360,300 | -0.09(-2.85%) |
Dec 21, 2017 | 3.035 | 3.342 | 3.035 | 3.335 | 2,606,120 | +0.29(+9.52%) |
Dec 20, 2017 | 2.935 | 3.060 | 2.900 | 3.045 | 3,615,318 | +0.13(+4.46%) |
Dec 19, 2017 | 2.960 | 3.010 | 2.895 | 2.915 | 2,875,292 | -0.02(-0.85%) |
Dec 18, 2017 | 2.950 | 2.995 | 2.920 | 2.940 | 3,198,354 | +0.01(+0.34%) |
Dec 15, 2017 | 2.975 | 2.996 | 2.917 | 2.930 | 1,690,238 | -0.03(-1.01%) |
Dec 14, 2017 | 2.990 | 3.035 | 2.953 | 2.960 | 1,574,336 | -0.06(-1.99%) |
Dec 13, 2017 | 3.090 | 3.140 | 3.020 | 3.020 | 2,302,552 | -0.06(-1.79%) |
Dec 12, 2017 | 3.050 | 3.145 | 3.050 | 3.075 | 1,917,634 | +0.05(+1.65%) |
Dec 11, 2017 | 3.000 | 3.060 | 2.985 | 3.025 | 1,433,664 | +0.02(+0.50%) |
Dec 08, 2017 | 3.090 | 3.105 | 3.005 | 3.010 | 1,761,438 | +0.00(+0.00%) |
Dec 07, 2017 | 3.025 | 3.090 | 2.985 | 2,359,484 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.140 | 3.160 | 2.996 | 3.025 | 1,649,164 | -0.15(-4.57%) |
Dec 05, 2017 | 3.235 | 3.260 | 3.140 | 3.170 | 1,758,354 | -0.07(-2.16%) |
Dec 04, 2017 | 3.255 | 3.305 | 3.235 | 3.240 | 1,686,390 | -0.01(-0.31%) |
Dec 01, 2017 | 3.165 | 3.300 | 3.150 | 3.250 | 3,465,176 | +0.13(+4.33%) |
Nov 30, 2017 | 3.100 | 3.165 | 3.005 | 3.115 | 4,111,012 | +0.04(+1.30%) |
Nov 29, 2017 | 3.070 | 3.115 | 3.050 | 3.075 | 2,146,474 | -0.00(-0.16%) |
Nov 28, 2017 | 3.120 | 3.130 | 3.065 | 3.080 | 3,324,974 | -0.02(-0.81%) |
Nov 27, 2017 | 3.145 | 3.150 | 3.070 | 3.105 | 1,307,634 | -0.06(-1.74%) |
Nov 24, 2017 | 3.190 | 3.235 | 3.155 | 3.160 | 582,922 | -0.01(-0.47%) |
Nov 22, 2017 | 3.180 | 3.225 | 3.130 | 3.175 | 1,171,464 | +0.03(+0.95%) |
Nov 21, 2017 | 3.210 | 3.255 | 3.125 | 3.145 | 1,591,824 | -0.08(-2.33%) |
Nov 20, 2017 | 3.260 | 3.295 | 3.208 | 3.220 | 983,786 | -0.06(-1.83%) |
Nov 17, 2017 | 3.175 | 3.285 | 3.138 | 3.280 | 2,009,068 | +0.14(+4.46%) |
Nov 16, 2017 | 3.175 | 3.205 | 3.135 | 3.140 | 2,091,518 | -0.03(-1.10%) |
Nov 15, 2017 | 3.135 | 3.215 | 3.045 | 3.175 | 2,433,824 | -0.01(-0.31%) |
Nov 14, 2017 | 3.305 | 3.305 | 3.175 | 3.185 | 1,553,256 | -0.12(-3.63%) |
Nov 13, 2017 | 3.405 | 3.405 | 3.290 | 3.305 | 1,814,790 | -0.12(-3.64%) |
Nov 10, 2017 | 3.445 | 3.515 | 3.365 | 3.430 | 1,324,668 | +0.00(+0.00%) |
Nov 09, 2017 | 3.360 | 3.453 | 3.325 | 3.430 | 2,382,670 | +0.05(+1.33%) |
Nov 08, 2017 | 3.435 | 3.460 | 3.288 | 3.385 | 2,312,222 | -0.06(-1.60%) |
Nov 07, 2017 | 3.535 | 3.615 | 3.428 | 3.440 | 4,742,356 | -0.21(-5.88%) |
Nov 06, 2017 | 3.555 | 3.675 | 3.530 | 3.655 | 2,956,654 | +0.12(+3.54%) |
Nov 03, 2017 | 3.470 | 3.540 | 3.405 | 3.530 | 4,437,410 | +0.00(+0.14%) |
Nov 02, 2017 | 3.180 | 3.560 | 3.180 | 3.525 | 5,281,798 | +0.19(+5.86%) |