Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2018 | 3.586 | 3.586 | 3.586 | 190 | -0.05(-1.32%) | |
Jan 29, 2018 | 3.442 | 3.681 | 3.442 | 3.633 | 9,248 | +0.19(+5.56%) |
Jan 25, 2018 | 3.442 | 3.442 | 3.442 | 117 | +0.14(+4.35%) | |
Jan 24, 2018 | 3.299 | 3.299 | 3.299 | 3.299 | 1,771 | -0.05(-1.43%) |
Jan 23, 2018 | 3.347 | 3.347 | 3.347 | 3.347 | 1,741 | +0.00(+0.00%) |
Jan 22, 2018 | 3.340 | 3.347 | 3.340 | 3.347 | 3,256 | +0.01(+0.34%) |
Jan 19, 2018 | 3.251 | 3.347 | 3.251 | 3.335 | 3,020 | +0.13(+4.12%) |
Jan 18, 2018 | 3.155 | 3.203 | 3.155 | 3.203 | 2,379 | +0.00(+0.15%) |
Jan 17, 2018 | 3.155 | 3.198 | 3.108 | 3.198 | 2,857 | +0.04(+1.36%) |
Jan 16, 2018 | 3.108 | 3.155 | 3.108 | 3.155 | 6,146 | -0.05(-1.49%) |
Jan 12, 2018 | 3.203 | 3.203 | 3.203 | 0 | +0.00(+0.15%) | |
Jan 11, 2018 | 3.155 | 3.203 | 3.155 | 3.198 | 1,969 | -0.00(-0.15%) |
Jan 10, 2018 | 3.203 | 3.203 | 3.179 | 3.203 | 1,554 | -0.05(-1.47%) |
Jan 09, 2018 | 3.203 | 3.288 | 3.203 | 3.251 | 2,059 | +0.05(+1.49%) |
Jan 08, 2018 | 3.442 | 3.442 | 3.203 | 3.203 | 13,380 | -0.29(-8.22%) |
Jan 05, 2018 | 3.108 | 3.490 | 3.108 | 3.490 | 7,897 | +0.38(+12.31%) |
Jan 04, 2018 | 3.203 | 3.251 | 3.108 | 3.108 | 2,880 | -0.10(-2.99%) |
Jan 03, 2018 | 3.340 | 3.340 | 3.108 | 3.203 | 25,456 | +0.10(+3.08%) |
Jan 02, 2018 | 3.251 | 3.108 | 3.108 | 2,437 | -0.14(-4.41%) | |
Dec 29, 2017 | 3.251 | 3.251 | 3.251 | 0 | +0.14(+4.62%) | |
Dec 28, 2017 | 3.394 | 3.394 | 3.108 | 3.108 | 10,319 | -0.10(-2.99%) |
Dec 27, 2017 | 3.394 | 3.394 | 3.203 | 3.203 | 3,541 | -0.24(-6.94%) |
Dec 26, 2017 | 3.490 | 3.490 | 3.347 | 3.442 | 6,610 | -0.24(-6.49%) |
Dec 22, 2017 | 3.681 | 3.681 | 3.442 | 3.681 | 5,956 | +0.00(+0.00%) |
Dec 21, 2017 | 3.442 | 3.825 | 3.442 | 3.681 | 6,575 | +0.38(+11.59%) |
Dec 20, 2017 | 3.442 | 3.538 | 3.275 | 3.299 | 3,244 | -0.29(-8.00%) |
Dec 19, 2017 | 3.251 | 3.586 | 3.251 | 3.586 | 5,380 | +0.05(+1.35%) |
Dec 18, 2017 | 3.155 | 3.538 | 3.155 | 3.538 | 8,323 | +0.14(+4.23%) |
Dec 15, 2017 | 3.245 | 3.442 | 3.065 | 3.394 | 11,215 | +0.14(+4.41%) |
Dec 14, 2017 | 2.945 | 3.299 | 2.945 | 3.251 | 6,201 | +0.24(+7.94%) |
Dec 13, 2017 | 3.012 | 3.060 | 2.869 | 3.012 | 13,558 | +0.05(+1.61%) |
Dec 12, 2017 | 3.060 | 3.203 | 2.964 | 2.964 | 21,396 | -0.24(-7.46%) |
Dec 11, 2017 | 3.251 | 3.299 | 3.060 | 3.203 | 10,496 | -0.10(-2.90%) |
Dec 08, 2017 | 3.347 | 3.347 | 3.203 | 3.299 | 2,172 | -0.05(-1.43%) |
Dec 07, 2017 | 3.442 | 3.442 | 3.347 | 3.347 | 3,997 | -0.12(-3.45%) |
Dec 06, 2017 | 3.466 | 3.466 | 3.466 | 3.466 | 37,350 | +0.12(+3.57%) |
Dec 05, 2017 | 3.574 | 3.574 | 3.299 | 3.347 | 2,273 | -0.10(-2.78%) |
Dec 04, 2017 | 3.442 | 3.155 | 3.442 | 1,718 | -0.10(-2.70%) | |
Dec 01, 2017 | 3.500 | 3.538 | 3.347 | 3.538 | 910 | +0.10(+2.78%) |
Nov 30, 2017 | 3.590 | 3.607 | 3.442 | 3.442 | 3,400 | -0.10(-2.70%) |
Nov 29, 2017 | 3.538 | 3.538 | 3.529 | 3.538 | 7,712 | +0.07(+1.93%) |
Nov 28, 2017 | 3.471 | 3.471 | 3.471 | 3.471 | 662 | +0.03(+0.83%) |
Nov 27, 2017 | 3.453 | 3.538 | 3.358 | 3.442 | 7,836 | -0.10(-2.70%) |
Nov 24, 2017 | 3.526 | 3.538 | 3.442 | 3.538 | 1,230 | +0.00(+0.00%) |
Nov 22, 2017 | 3.633 | 3.633 | 3.538 | 3.538 | 1,212 | +0.10(+2.78%) |
Nov 21, 2017 | 3.586 | 3.633 | 3.442 | 3.442 | 1,433 | -0.18(-5.01%) |
Nov 20, 2017 | 3.538 | 3.633 | 3.538 | 3.624 | 3,541 | +0.18(+5.27%) |
Nov 17, 2017 | 3.633 | 3.633 | 3.442 | 3.442 | 1,580 | -0.05(-1.37%) |
Nov 16, 2017 | 3.394 | 3.490 | 3.394 | 3.490 | 952 | +0.00(+0.00%) |
Nov 15, 2017 | 3.633 | 3.633 | 3.490 | 3.490 | 1,006 | +0.05(+1.39%) |
Nov 14, 2017 | 3.490 | 3.633 | 3.394 | 3.442 | 2,432 | +0.10(+2.86%) |
Nov 10, 2017 | 3.347 | 3.347 | 3.347 | 5 | +0.00(+0.00%) | |
Nov 09, 2017 | 3.347 | 3.347 | 3.347 | 3.347 | 659 | +0.05(+1.45%) |
Nov 08, 2017 | 3.490 | 3.490 | 3.299 | 3.299 | 1,411 | +0.05(+1.47%) |
Nov 07, 2017 | 3.251 | 3.251 | 3.251 | 3.251 | 200 | -0.19(-5.56%) |
Nov 06, 2017 | 3.442 | 3.490 | 3.442 | 3.442 | 9,170 | +0.00(+0.00%) |
Nov 03, 2017 | 3.490 | 3.490 | 3.358 | 3.442 | 1,404 | -0.05(-1.37%) |
Nov 02, 2017 | 3.490 | 3.490 | 2.945 | 3.490 | 4,530 | -0.14(-3.95%) |