Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.600 | 3.650 | 3.565 | 3.580 | 9,360,777 | -0.02(-0.56%) |
Jan 30, 2018 | 3.620 | 3.650 | 3.480 | 3.600 | 19,342,232 | -0.07(-1.91%) |
Jan 29, 2018 | 3.690 | 3.710 | 3.650 | 3.670 | 7,668,835 | -0.06(-1.61%) |
Jan 26, 2018 | 3.780 | 3.780 | 3.680 | 3.730 | 11,855,823 | +0.04(+1.08%) |
Jan 25, 2018 | 3.670 | 3.740 | 3.655 | 3.690 | 7,649,064 | +0.04(+1.10%) |
Jan 24, 2018 | 3.740 | 3.750 | 3.650 | 3.650 | 11,778,144 | -0.07(-1.88%) |
Jan 23, 2018 | 3.750 | 3.770 | 3.710 | 3.720 | 11,843,090 | -0.01(-0.27%) |
Jan 22, 2018 | 3.750 | 3.710 | 3.730 | 9,011,787 | +0.01(+0.27%) | |
Jan 19, 2018 | 3.770 | 3.770 | 3.680 | 3.720 | 12,892,851 | -0.03(-0.80%) |
Jan 18, 2018 | 3.810 | 3.820 | 3.720 | 3.750 | 19,998,548 | -0.05(-1.32%) |
Jan 17, 2018 | 3.800 | 3.840 | 3.735 | 3.800 | 68,720,328 | +0.00(+0.00%) |
Jan 16, 2018 | 3.970 | 3.970 | 3.760 | 3.800 | 10,238,009 | -0.17(-4.28%) |
Jan 12, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.900 | 3.970 | 3.880 | 3.970 | 9,400,735 | +0.08(+2.06%) |
Jan 10, 2018 | 3.900 | 3.850 | 3.890 | 3,562,822 | +0.01(+0.26%) | |
Jan 09, 2018 | 3.910 | 3.920 | 3.860 | 3.880 | 5,428,005 | -0.03(-0.77%) |
Jan 08, 2018 | 3.900 | 3.920 | 3.820 | 3.910 | 8,992,269 | +0.02(+0.51%) |
Jan 05, 2018 | 3.920 | 3.925 | 3.840 | 3.890 | 9,962,072 | +0.00(+0.00%) |
Jan 04, 2018 | 4.040 | 4.050 | 3.840 | 3.890 | 10,625,326 | -0.13(-3.23%) |
Jan 03, 2018 | 3.950 | 4.090 | 3.900 | 4.020 | 23,112,016 | +0.10(+2.55%) |
Jan 02, 2018 | 3.940 | 4.030 | 3.920 | 3.920 | 12,411,239 | -0.08(-2.00%) |
Dec 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.03(+0.76%) | |
Dec 28, 2017 | 4.000 | 4.010 | 3.930 | 3.970 | 5,099,180 | -0.04(-1.00%) |
Dec 27, 2017 | 3.950 | 4.020 | 3.940 | 4.010 | 11,638,178 | +0.06(+1.52%) |
Dec 26, 2017 | 3.970 | 3.970 | 3.910 | 3.950 | 4,371,881 | -0.05(-1.25%) |
Dec 22, 2017 | 3.980 | 4.000 | 3.930 | 4.000 | 10,170,341 | -0.02(-0.50%) |
Dec 21, 2017 | 3.970 | 4.020 | 3.940 | 4.020 | 7,624,943 | +0.06(+1.52%) |
Dec 20, 2017 | 3.970 | 3.990 | 3.930 | 3.960 | 4,470,637 | -0.01(-0.25%) |
Dec 19, 2017 | 4.090 | 4.090 | 3.910 | 3.970 | 7,586,843 | -0.09(-2.22%) |
Dec 18, 2017 | 4.100 | 4.100 | 4.010 | 4.060 | 5,945,495 | +0.02(+0.50%) |
Dec 15, 2017 | 4.010 | 4.070 | 3.965 | 4.040 | 9,550,017 | +0.04(+1.00%) |
Dec 14, 2017 | 4.010 | 4.040 | 3.970 | 4.000 | 6,485,899 | -0.01(-0.25%) |
Dec 13, 2017 | 3.970 | 4.030 | 3.950 | 4.010 | 7,464,383 | +0.03(+0.75%) |
Dec 12, 2017 | 3.920 | 4.045 | 3.900 | 3.980 | 10,871,907 | +0.05(+1.27%) |
Dec 11, 2017 | 3.810 | 3.930 | 3.780 | 3.930 | 8,452,457 | +0.15(+3.97%) |
Dec 08, 2017 | 3.850 | 3.870 | 3.780 | 3.780 | 3,963,385 | -0.04(-1.05%) |
Dec 07, 2017 | 3.730 | 3.870 | 3.730 | 3.820 | 9,557,746 | +0.12(+3.24%) |
Dec 06, 2017 | 3.780 | 3.800 | 3.700 | 3.700 | 5,933,171 | -0.07(-1.86%) |
Dec 05, 2017 | 3.810 | 3.840 | 3.740 | 3.770 | 7,303,337 | -0.03(-0.79%) |
Dec 04, 2017 | 3.970 | 4.000 | 3.770 | 3.800 | 12,066,392 | -0.16(-4.04%) |
Dec 01, 2017 | 4.080 | 4.090 | 3.960 | 3.960 | 10,815,574 | -0.14(-3.41%) |
Nov 30, 2017 | 4.090 | 4.140 | 4.030 | 4.100 | 9,654,963 | +0.05(+1.23%) |
Nov 29, 2017 | 4.300 | 4.340 | 4.050 | 4.050 | 14,174,434 | -0.23(-5.37%) |
Nov 28, 2017 | 4.170 | 4.300 | 4.100 | 4.280 | 24,487,396 | +0.11(+2.64%) |
Nov 27, 2017 | 4.060 | 4.175 | 4.025 | 4.170 | 8,525,723 | +0.09(+2.21%) |
Nov 24, 2017 | 4.090 | 4.100 | 4.070 | 4.080 | 1,172,806 | +0.02(+0.49%) |
Nov 22, 2017 | 4.120 | 4.150 | 4.035 | 4.060 | 5,677,794 | -0.05(-1.22%) |
Nov 21, 2017 | 4.000 | 4.140 | 4.000 | 4.110 | 13,780,183 | +0.09(+2.24%) |
Nov 20, 2017 | 3.920 | 4.040 | 3.920 | 4.020 | 8,108,121 | +0.08(+2.03%) |
Nov 17, 2017 | 3.870 | 3.950 | 3.870 | 3.940 | 4,536,314 | +0.04(+1.03%) |
Nov 16, 2017 | 3.840 | 3.950 | 3.830 | 3.900 | 5,712,193 | +0.06(+1.56%) |
Nov 15, 2017 | 3.840 | 3.865 | 3.815 | 3.840 | 7,381,728 | -0.01(-0.26%) |
Nov 14, 2017 | 3.840 | 3.890 | 3.830 | 3.850 | 4,259,516 | -0.02(-0.52%) |
Nov 13, 2017 | 3.850 | 3.925 | 3.840 | 3.870 | 5,706,545 | -0.02(-0.51%) |
Nov 10, 2017 | 3.870 | 3.960 | 3.850 | 3.890 | 8,313,033 | -0.01(-0.26%) |
Nov 09, 2017 | 3.800 | 3.930 | 3.720 | 3.900 | 13,551,678 | +0.07(+1.83%) |
Nov 08, 2017 | 3.800 | 4.090 | 3.760 | 3.830 | 37,655,176 | +0.16(+4.36%) |
Nov 07, 2017 | 3.890 | 3.890 | 3.630 | 3.670 | 28,835,988 | -0.19(-4.92%) |
Nov 06, 2017 | 3.930 | 3.940 | 3.860 | 3.860 | 8,423,048 | -0.06(-1.53%) |
Nov 03, 2017 | 3.880 | 3.970 | 3.860 | 3.920 | 12,539,443 | +0.04(+1.03%) |
Nov 02, 2017 | 3.850 | 3.885 | 3.800 | 3.880 | 6,604,450 | +0.04(+1.04%) |