Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.537 | 3.548 | 3.492 | 3.516 | 637,288 | -0.02(-0.44%) |
Jan 30, 2018 | 3.579 | 3.579 | 3.527 | 3.532 | 538,390 | -0.06(-1.60%) |
Jan 29, 2018 | 3.595 | 3.605 | 3.579 | 3.589 | 439,598 | -0.02(-0.58%) |
Jan 26, 2018 | 3.621 | 3.621 | 3.581 | 3.610 | 420,236 | +0.00(+0.00%) |
Jan 25, 2018 | 3.605 | 3.621 | 3.589 | 3.610 | 516,818 | +0.01(+0.14%) |
Jan 24, 2018 | 3.615 | 3.621 | 3.595 | 3.605 | 444,959 | +0.00(+0.00%) |
Jan 23, 2018 | 3.584 | 3.610 | 3.574 | 3.605 | 410,750 | +0.01(+0.29%) |
Jan 22, 2018 | 3.595 | 3.613 | 3.574 | 3.595 | 460,635 | -0.01(-0.15%) |
Jan 19, 2018 | 3.584 | 3.600 | 3.584 | 3.600 | 437,112 | +0.01(+0.29%) |
Jan 18, 2018 | 3.600 | 3.626 | 3.589 | 3.589 | 376,290 | -0.02(-0.43%) |
Jan 17, 2018 | 3.610 | 3.631 | 3.589 | 3.605 | 410,432 | +0.00(+0.00%) |
Jan 16, 2018 | 3.668 | 3.683 | 3.605 | 3.605 | 506,450 | -0.06(-1.57%) |
Jan 12, 2018 | 3.662 | 3.662 | 3.662 | 0 | +0.03(+0.86%) | |
Jan 11, 2018 | 3.568 | 3.641 | 3.563 | 3.631 | 646,333 | +0.06(+1.61%) |
Jan 10, 2018 | 3.563 | 3.574 | 882,830 | -0.04(-1.15%) | ||
Jan 09, 2018 | 3.641 | 3.657 | 3.605 | 3.615 | 1,000,440 | -0.04(-1.14%) |
Jan 08, 2018 | 3.647 | 3.662 | 3.615 | 3.657 | 794,845 | +0.01(+0.14%) |
Jan 05, 2018 | 3.605 | 3.662 | 3.589 | 3.652 | 904,783 | +0.05(+1.45%) |
Jan 04, 2018 | 3.610 | 3.636 | 3.595 | 3.600 | 660,011 | -0.02(-0.43%) |
Jan 03, 2018 | 3.662 | 3.667 | 3.600 | 3.615 | 704,420 | -0.04(-1.00%) |
Jan 02, 2018 | 3.605 | 3.652 | 3.605 | 3.652 | 786,193 | +0.05(+1.30%) |
Dec 29, 2017 | 3.605 | 3.605 | 3.605 | 0 | -0.04(-1.00%) | |
Dec 28, 2017 | 3.610 | 3.673 | 3.605 | 3.641 | 954,268 | +0.02(+0.58%) |
Dec 27, 2017 | 3.641 | 3.641 | 3.595 | 3.621 | 804,429 | -0.02(-0.57%) |
Dec 26, 2017 | 3.636 | 3.657 | 3.595 | 3.641 | 756,131 | +0.00(+0.00%) |
Dec 22, 2017 | 3.641 | 3.683 | 3.621 | 3.641 | 967,095 | -0.01(-0.14%) |
Dec 21, 2017 | 3.662 | 3.677 | 3.621 | 3.647 | 1,118,211 | -0.01(-0.28%) |
Dec 20, 2017 | 3.667 | 3.675 | 3.621 | 3.657 | 1,081,507 | -0.01(-0.14%) |
Dec 19, 2017 | 3.637 | 3.692 | 3.631 | 3.662 | 1,579,434 | +0.03(+0.84%) |
Dec 18, 2017 | 3.611 | 3.667 | 3.601 | 3.631 | 1,336,735 | +0.05(+1.42%) |
Dec 15, 2017 | 3.626 | 3.652 | 3.570 | 3.581 | 6,768,634 | -0.05(-1.40%) |
Dec 14, 2017 | 3.642 | 3.654 | 3.626 | 3.631 | 887,615 | -0.02(-0.56%) |
Dec 13, 2017 | 3.626 | 3.667 | 3.621 | 3.652 | 881,557 | +0.01(+0.28%) |
Dec 12, 2017 | 3.647 | 3.652 | 3.621 | 3.642 | 1,001,637 | -0.01(-0.28%) |
Dec 11, 2017 | 3.652 | 3.665 | 3.616 | 3.652 | 908,366 | -0.01(-0.28%) |
Dec 08, 2017 | 3.672 | 3.698 | 3.642 | 3.662 | 714,878 | +0.01(+0.14%) |
Dec 07, 2017 | 3.703 | 3.723 | 3.647 | 3.657 | 816,025 | -0.06(-1.51%) |
Dec 06, 2017 | 3.753 | 3.753 | 3.642 | 3.713 | 1,412,823 | +0.09(+2.38%) |
Dec 05, 2017 | 3.652 | 3.652 | 3.575 | 3.626 | 1,094,104 | -0.02(-0.56%) |
Dec 04, 2017 | 3.672 | 3.687 | 3.586 | 3.647 | 1,366,343 | -0.01(-0.14%) |
Dec 01, 2017 | 3.667 | 3.677 | 3.392 | 3.652 | 2,599,615 | -0.02(-0.55%) |
Nov 30, 2017 | 3.764 | 3.809 | 3.672 | 3.672 | 1,546,177 | -0.10(-2.70%) |
Nov 29, 2017 | 3.825 | 3.825 | 3.743 | 3.774 | 1,133,372 | -0.05(-1.33%) |
Nov 28, 2017 | 3.855 | 3.858 | 3.789 | 3.825 | 479,903 | -0.03(-0.79%) |
Nov 27, 2017 | 3.835 | 3.881 | 3.825 | 3.855 | 365,313 | +0.02(+0.53%) |
Nov 24, 2017 | 3.845 | 3.891 | 3.820 | 3.835 | 273,629 | -0.02(-0.40%) |
Nov 22, 2017 | 3.830 | 3.863 | 3.820 | 3.850 | 272,355 | +0.02(+0.53%) |
Nov 21, 2017 | 3.850 | 3.855 | 3.815 | 3.830 | 387,112 | -0.01(-0.26%) |
Nov 20, 2017 | 3.825 | 3.860 | 3.809 | 3.840 | 440,936 | +0.01(+0.27%) |
Nov 17, 2017 | 3.774 | 3.845 | 3.753 | 3.830 | 500,324 | +0.05(+1.21%) |
Nov 16, 2017 | 3.753 | 3.804 | 3.743 | 3.784 | 395,118 | +0.03(+0.68%) |
Nov 15, 2017 | 3.759 | 3.769 | 3.723 | 3.759 | 468,315 | -0.04(-0.94%) |
Nov 14, 2017 | 3.789 | 3.809 | 3.748 | 3.794 | 359,275 | +0.00(+0.00%) |
Nov 13, 2017 | 3.809 | 3.815 | 3.759 | 3.794 | 373,335 | -0.02(-0.40%) |
Nov 10, 2017 | 3.830 | 3.855 | 3.802 | 3.809 | 445,078 | -0.02(-0.53%) |
Nov 09, 2017 | 3.850 | 3.881 | 3.830 | 3.830 | 348,642 | -0.05(-1.18%) |
Nov 08, 2017 | 3.799 | 3.876 | 3.794 | 3.876 | 371,119 | +0.06(+1.60%) |
Nov 07, 2017 | 3.789 | 3.845 | 3.774 | 3.815 | 360,286 | +0.05(+1.21%) |
Nov 06, 2017 | 3.784 | 3.799 | 3.753 | 3.769 | 655,130 | -0.01(-0.27%) |
Nov 03, 2017 | 3.774 | 3.799 | 3.688 | 3.779 | 446,913 | +0.01(+0.27%) |
Nov 02, 2017 | 3.794 | 3.802 | 3.764 | 3.769 | 427,477 | -0.04(-0.94%) |