Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.819 | 3.950 | 3.806 | 3.950 | 40,436 | +0.05(+1.28%) |
Jan 30, 2018 | 3.850 | 3.850 | 3.850 | 3.900 | 12,095 | +0.00(+0.03%) |
Jan 29, 2018 | 3.850 | 3.900 | 3.800 | 3.899 | 7,785 | -0.00(-0.03%) |
Jan 26, 2018 | 3.850 | 3.900 | 3.850 | 3.900 | 5,349 | +0.05(+1.30%) |
Jan 25, 2018 | 3.850 | 3.850 | 3.825 | 3.850 | 1,662 | +0.00(+0.00%) |
Jan 24, 2018 | 3.750 | 3.900 | 3.750 | 3.850 | 2,575 | +0.05(+1.32%) |
Jan 23, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 19,103 | -0.05(-1.30%) |
Jan 22, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 5,388 | +0.00(+0.00%) |
Jan 19, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 14,881 | +0.10(+2.67%) |
Jan 18, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 6,194 | -0.10(-2.60%) |
Jan 17, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 6,947 | +0.05(+1.32%) |
Jan 16, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 4,685 | -0.10(-2.56%) |
Jan 12, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.850 | 3.900 | 3.800 | 3.900 | 5,780 | +0.10(+2.63%) |
Jan 10, 2018 | 3.850 | 3.850 | 3.800 | 3.800 | 3,982 | -0.05(-1.30%) |
Jan 09, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 20,296 | +0.05(+1.32%) |
Jan 08, 2018 | 3.752 | 3.850 | 3.750 | 3.800 | 2,696 | +0.05(+1.33%) |
Jan 05, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 2,119 | +0.00(+0.00%) |
Jan 04, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 4,188 | -0.10(-2.60%) |
Jan 03, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 23,848 | -0.07(-1.91%) |
Jan 02, 2018 | 3.850 | 3.950 | 3.850 | 3.925 | 14,132 | +0.02(+0.64%) |
Dec 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | +0.25(+6.85%) | |
Dec 28, 2017 | 3.750 | 3.850 | 3.650 | 3.650 | 27,286 | -0.10(-2.67%) |
Dec 27, 2017 | 3.750 | 3.850 | 3.750 | 3.750 | 41,141 | -0.05(-1.32%) |
Dec 26, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 11,627 | +0.00(+0.00%) |
Dec 22, 2017 | 3.800 | 3.900 | 3.700 | 3.800 | 45,580 | +0.00(+0.00%) |
Dec 21, 2017 | 3.850 | 3.950 | 3.750 | 3.800 | 15,445 | -0.05(-1.30%) |
Dec 20, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 57,505 | +0.05(+1.32%) |
Dec 19, 2017 | 3.875 | 3.875 | 3.650 | 3.800 | 57,253 | -0.10(-2.56%) |
Dec 18, 2017 | 3.950 | 3.950 | 3.800 | 3.900 | 56,916 | +0.05(+1.30%) |
Dec 15, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 22,267 | -0.05(-1.28%) |
Dec 14, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 14,157 | -0.20(-4.88%) |
Dec 13, 2017 | 3.901 | 4.100 | 3.800 | 4.100 | 125,194 | +0.20(+5.13%) |
Dec 12, 2017 | 4.000 | 4.012 | 3.850 | 3.900 | 126,466 | -0.15(-3.62%) |
Dec 11, 2017 | 4.100 | 4.100 | 4.000 | 4.046 | 22,157 | -0.00(-0.09%) |
Dec 08, 2017 | 4.100 | 4.100 | 3.750 | 4.050 | 139,059 | -0.05(-1.22%) |
Dec 07, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 50,312 | +0.05(+1.23%) |
Dec 06, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 27,212 | +0.00(+0.00%) |
Dec 05, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 18,900 | -0.10(-2.41%) |
Dec 04, 2017 | 4.100 | 4.150 | 4.100 | 4.150 | 21,121 | +0.05(+1.22%) |
Dec 01, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 28,070 | +0.01(+0.19%) |
Nov 30, 2017 | 4.200 | 4.250 | 4.050 | 4.092 | 61,565 | -0.11(-2.57%) |
Nov 29, 2017 | 4.200 | 4.200 | 4.159 | 4.200 | 60,805 | +0.00(+0.00%) |
Nov 28, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 59,111 | +0.00(+0.00%) |
Nov 27, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 52,309 | +0.00(+0.00%) |
Nov 24, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 32,584 | +0.00(+0.00%) |
Nov 22, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 133,081 | -0.05(-1.18%) |
Nov 21, 2017 | 4.600 | 4.600 | 4.250 | 4.250 | 17,871 | -0.15(-3.41%) |
Nov 20, 2017 | 4.450 | 4.546 | 4.400 | 4.400 | 63,806 | -0.10(-2.22%) |
Nov 17, 2017 | 4.450 | 4.550 | 4.450 | 4.500 | 19,457 | +0.10(+2.27%) |
Nov 16, 2017 | 4.200 | 4.500 | 4.150 | 4.400 | 53,021 | +0.20(+4.76%) |
Nov 15, 2017 | 4.100 | 4.200 | 4.050 | 4.200 | 47,341 | +0.10(+2.44%) |
Nov 14, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 18,679 | -0.05(-1.20%) |
Nov 13, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 14,555 | +0.00(+0.00%) |
Nov 10, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 28,793 | +0.05(+1.22%) |
Nov 09, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 23,217 | -0.05(-1.21%) |
Nov 08, 2017 | 4.150 | 4.200 | 4.150 | 4.150 | 20,499 | -0.02(-0.60%) |
Nov 07, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 23,065 | +0.00(+0.00%) |
Nov 06, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 12,344 | +0.00(+0.00%) |
Nov 03, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 8,500 | +0.02(+0.60%) |
Nov 02, 2017 | 4.182 | 4.200 | 4.100 | 4.150 | 25,875 | -0.10(-2.35%) |