Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.491 | 3.531 | 3.435 | 3.507 | 144,318 | +0.00(+0.00%) |
Jan 30, 2018 | 3.547 | 3.596 | 3.435 | 3.507 | 162,205 | -0.04(-1.13%) |
Jan 29, 2018 | 3.515 | 3.604 | 3.452 | 3.547 | 41,202 | +0.00(+0.00%) |
Jan 26, 2018 | 3.588 | 3.588 | 3.507 | 3.547 | 35,188 | +0.01(+0.23%) |
Jan 25, 2018 | 3.507 | 3.668 | 3.451 | 3.539 | 188,384 | +0.03(+0.92%) |
Jan 24, 2018 | 3.700 | 3.700 | 3.491 | 3.507 | 133,093 | -0.16(-4.38%) |
Jan 23, 2018 | 3.772 | 3.812 | 3.620 | 3.668 | 93,836 | -0.14(-3.59%) |
Jan 22, 2018 | 3.844 | 3.869 | 3.748 | 3.804 | 43,333 | -0.02(-0.42%) |
Jan 19, 2018 | 3.539 | 3.828 | 3.531 | 3.820 | 127,204 | +0.25(+6.97%) |
Jan 18, 2018 | 3.604 | 3.636 | 3.467 | 3.572 | 98,387 | -0.03(-0.89%) |
Jan 17, 2018 | 3.563 | 3.668 | 3.562 | 3.604 | 69,112 | +0.05(+1.35%) |
Jan 16, 2018 | 3.684 | 3.708 | 3.479 | 3.555 | 88,099 | -0.14(-3.70%) |
Jan 12, 2018 | 3.692 | 3.692 | 3.692 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.515 | 3.756 | 3.515 | 3.668 | 132,395 | +0.14(+4.10%) |
Jan 10, 2018 | 3.531 | 3.555 | 3.451 | 3.523 | 47,016 | -0.02(-0.45%) |
Jan 09, 2018 | 3.555 | 3.604 | 3.499 | 3.539 | 72,273 | -0.02(-0.45%) |
Jan 08, 2018 | 3.620 | 3.620 | 3.451 | 3.555 | 94,153 | -0.08(-2.21%) |
Jan 05, 2018 | 3.628 | 3.764 | 3.572 | 3.636 | 80,272 | +0.00(+0.00%) |
Jan 04, 2018 | 3.572 | 3.676 | 3.499 | 3.636 | 111,623 | +0.07(+2.03%) |
Jan 03, 2018 | 3.684 | 3.684 | 3.508 | 3.564 | 104,148 | -0.15(-4.10%) |
Jan 02, 2018 | 3.564 | 3.796 | 3.547 | 3.716 | 96,460 | +0.22(+6.19%) |
Dec 29, 2017 | 3.499 | 3.499 | 3.499 | 0 | -0.30(-7.82%) | |
Dec 28, 2017 | 3.764 | 3.933 | 3.740 | 3.796 | 153,079 | +0.03(+0.85%) |
Dec 27, 2017 | 3.716 | 3.812 | 3.668 | 3.764 | 83,820 | +0.06(+1.74%) |
Dec 26, 2017 | 3.812 | 3.828 | 3.684 | 3.700 | 95,611 | -0.11(-2.95%) |
Dec 22, 2017 | 3.820 | 3.891 | 3.772 | 3.812 | 79,417 | +0.01(+0.21%) |
Dec 21, 2017 | 3.860 | 3.997 | 3.740 | 3.804 | 109,347 | -0.06(-1.46%) |
Dec 20, 2017 | 3.869 | 3.921 | 3.748 | 3.860 | 67,575 | +0.00(+0.00%) |
Dec 19, 2017 | 3.780 | 3.860 | 3.756 | 3.860 | 99,964 | +0.03(+0.84%) |
Dec 18, 2017 | 3.612 | 3.828 | 3.596 | 3.828 | 137,686 | +0.19(+5.30%) |
Dec 15, 2017 | 3.555 | 3.732 | 3.555 | 3.636 | 480,324 | +0.07(+2.03%) |
Dec 14, 2017 | 3.491 | 3.612 | 3.467 | 3.564 | 68,253 | +0.06(+1.60%) |
Dec 13, 2017 | 3.443 | 3.628 | 3.443 | 3.507 | 207,337 | +0.04(+1.16%) |
Dec 12, 2017 | 3.628 | 3.684 | 3.455 | 3.467 | 222,848 | -0.14(-3.79%) |
Dec 11, 2017 | 3.440 | 3.683 | 3.411 | 3.604 | 168,730 | +0.18(+5.40%) |
Dec 08, 2017 | 3.411 | 3.515 | 3.371 | 3.419 | 120,851 | +0.00(+0.00%) |
Dec 07, 2017 | 3.435 | 3.499 | 3.379 | 116,089 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.523 | 3.523 | 3.403 | 3.419 | 101,606 | -0.06(-1.62%) |
Dec 05, 2017 | 3.499 | 3.555 | 3.431 | 3.475 | 49,323 | -0.03(-0.92%) |
Dec 04, 2017 | 3.515 | 3.515 | 3.515 | 3.507 | 44,455 | +0.02(+0.69%) |
Dec 01, 2017 | 3.475 | 3.572 | 3.355 | 3.483 | 160,202 | +0.01(+0.23%) |
Nov 30, 2017 | 3.515 | 3.547 | 3.459 | 3.475 | 73,519 | -0.04(-1.14%) |
Nov 29, 2017 | 3.411 | 3.636 | 3.411 | 3.515 | 65,125 | +0.05(+1.39%) |
Nov 28, 2017 | 3.491 | 3.531 | 3.443 | 3.467 | 59,654 | -0.06(-1.59%) |
Nov 27, 2017 | 3.596 | 3.639 | 3.499 | 3.523 | 60,855 | -0.07(-2.01%) |
Nov 24, 2017 | 3.564 | 3.652 | 3.547 | 3.596 | 49,427 | +0.02(+0.45%) |
Nov 22, 2017 | 3.483 | 3.627 | 3.411 | 3.580 | 108,637 | +0.11(+3.24%) |
Nov 21, 2017 | 3.507 | 3.555 | 3.431 | 3.467 | 151,359 | -0.02(-0.46%) |
Nov 20, 2017 | 3.764 | 3.764 | 3.467 | 3.483 | 351,675 | -0.42(-10.70%) |
Nov 17, 2017 | 4.021 | 4.053 | 3.751 | 3.901 | 357,706 | -0.46(-10.50%) |
Nov 16, 2017 | 4.318 | 4.418 | 4.222 | 4.358 | 83,643 | +0.03(+0.74%) |
Nov 15, 2017 | 4.390 | 4.503 | 4.238 | 4.326 | 121,111 | -0.03(-0.74%) |
Nov 14, 2017 | 4.093 | 4.446 | 4.093 | 4.358 | 179,890 | +0.22(+5.44%) |
Nov 13, 2017 | 4.406 | 4.414 | 3.965 | 4.133 | 156,998 | -0.26(-5.85%) |
Nov 10, 2017 | 4.591 | 4.591 | 4.366 | 4.390 | 56,744 | -0.14(-3.10%) |
Nov 09, 2017 | 4.657 | 4.712 | 4.475 | 4.531 | 29,092 | -0.08(-1.72%) |
Nov 08, 2017 | 4.554 | 4.673 | 4.459 | 4.610 | 115,334 | +0.17(+3.93%) |
Nov 07, 2017 | 4.396 | 4.582 | 4.261 | 4.436 | 166,140 | +0.19(+4.48%) |
Nov 06, 2017 | 4.436 | 4.562 | 4.222 | 4.245 | 127,762 | -0.17(-3.94%) |
Nov 03, 2017 | 4.230 | 4.693 | 4.075 | 4.420 | 79,398 | +0.18(+4.30%) |
Nov 02, 2017 | 4.285 | 4.412 | 3.977 | 4.238 | 206,783 | +0.02(+0.56%) |