Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.112 | 3.112 | 2.937 | 3.016 | 339,004 | -0.09(-2.83%) |
Jan 30, 2018 | 3.130 | 3.156 | 3.086 | 3.104 | 284,124 | -0.08(-2.49%) |
Jan 29, 2018 | 3.209 | 3.227 | 3.148 | 3.183 | 185,650 | -0.03(-0.82%) |
Jan 26, 2018 | 3.227 | 3.324 | 3.192 | 3.209 | 275,587 | +0.00(+0.00%) |
Jan 25, 2018 | 3.332 | 3.332 | 3.139 | 3.209 | 380,642 | -0.10(-2.93%) |
Jan 24, 2018 | 3.341 | 3.359 | 3.262 | 3.306 | 440,238 | -0.04(-1.05%) |
Jan 23, 2018 | 3.359 | 3.376 | 3.288 | 3.341 | 932,649 | +0.07(+2.15%) |
Jan 22, 2018 | 3.192 | 3.297 | 3.174 | 3.271 | 418,992 | +0.11(+3.62%) |
Jan 19, 2018 | 3.200 | 3.209 | 3.025 | 3.156 | 641,061 | -0.01(-0.28%) |
Jan 18, 2018 | 3.112 | 3.220 | 3.051 | 3.165 | 411,936 | +0.02(+0.56%) |
Jan 17, 2018 | 3.069 | 3.165 | 2.972 | 3.148 | 397,467 | +0.09(+2.87%) |
Jan 16, 2018 | 3.165 | 3.337 | 3.027 | 3.060 | 686,031 | -0.11(-3.33%) |
Jan 12, 2018 | 3.165 | 3.165 | 3.165 | 0 | +0.08(+2.56%) | |
Jan 11, 2018 | 3.165 | 3.218 | 3.069 | 3.086 | 625,460 | -0.04(-1.40%) |
Jan 10, 2018 | 3.139 | 3.179 | 3.112 | 3.130 | 320,771 | +0.00(+0.00%) |
Jan 09, 2018 | 3.130 | 3.169 | 3.069 | 3.130 | 456,739 | +0.02(+0.56%) |
Jan 08, 2018 | 3.209 | 3.236 | 3.104 | 3.112 | 370,305 | -0.07(-2.21%) |
Jan 05, 2018 | 3.148 | 3.183 | 3.042 | 3.183 | 778,605 | +0.07(+2.26%) |
Jan 04, 2018 | 3.060 | 3.139 | 3.007 | 3.112 | 906,356 | +0.15(+5.04%) |
Jan 03, 2018 | 2.858 | 2.998 | 2.831 | 2.963 | 679,467 | +0.07(+2.43%) |
Jan 02, 2018 | 2.866 | 2.875 | 2.814 | 2.893 | 264,687 | +0.05(+1.86%) |
Dec 29, 2017 | 2.840 | 2.840 | 2.840 | 0 | +0.04(+1.57%) | |
Dec 28, 2017 | 2.831 | 2.840 | 2.778 | 2.796 | 322,560 | -0.02(-0.63%) |
Dec 27, 2017 | 2.770 | 2.901 | 2.726 | 2.814 | 267,620 | +0.03(+0.95%) |
Dec 26, 2017 | 2.831 | 2.858 | 2.761 | 2.787 | 259,296 | -0.04(-1.25%) |
Dec 22, 2017 | 2.858 | 2.875 | 2.809 | 2.822 | 201,133 | -0.04(-1.23%) |
Dec 21, 2017 | 2.814 | 2.906 | 2.805 | 2.858 | 293,123 | +0.04(+1.56%) |
Dec 20, 2017 | 2.884 | 2.945 | 2.805 | 2.814 | 383,496 | -0.10(-3.32%) |
Dec 19, 2017 | 2.901 | 2.994 | 2.875 | 2.910 | 463,855 | +0.02(+0.61%) |
Dec 18, 2017 | 2.814 | 2.998 | 2.814 | 2.893 | 634,497 | +0.08(+2.81%) |
Dec 15, 2017 | 2.770 | 2.893 | 2.770 | 2.814 | 701,099 | +0.04(+1.59%) |
Dec 14, 2017 | 2.761 | 2.893 | 2.726 | 2.770 | 347,912 | -0.01(-0.32%) |
Dec 13, 2017 | 2.901 | 2.910 | 2.743 | 2.778 | 796,450 | -0.14(-4.82%) |
Dec 12, 2017 | 2.954 | 3.077 | 2.901 | 2.919 | 471,953 | -0.05(-1.78%) |
Dec 11, 2017 | 2.770 | 2.989 | 2.752 | 2.972 | 615,635 | +0.20(+7.30%) |
Dec 08, 2017 | 2.717 | 2.800 | 2.708 | 2.770 | 290,274 | +0.00(+0.00%) |
Dec 07, 2017 | 2.664 | 2.792 | 2.603 | 258,319 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.726 | 2.743 | 2.638 | 2.664 | 388,276 | -0.05(-1.94%) |
Dec 05, 2017 | 2.858 | 2.919 | 2.690 | 2.717 | 642,324 | -0.21(-7.21%) |
Dec 04, 2017 | 2.840 | 2.989 | 2.796 | 2.928 | 451,056 | +0.07(+2.46%) |
Dec 01, 2017 | 2.822 | 2.875 | 2.752 | 2.858 | 511,479 | +0.07(+2.52%) |
Nov 30, 2017 | 2.734 | 2.787 | 2.708 | 2.787 | 313,009 | +0.11(+3.93%) |
Nov 29, 2017 | 2.726 | 2.778 | 2.664 | 2.682 | 246,984 | -0.04(-1.61%) |
Nov 28, 2017 | 2.726 | 2.774 | 2.655 | 2.726 | 300,207 | +0.01(+0.32%) |
Nov 27, 2017 | 2.814 | 2.840 | 2.708 | 2.717 | 368,023 | -0.10(-3.44%) |
Nov 24, 2017 | 2.831 | 2.831 | 2.780 | 2.814 | 239,658 | +0.01(+0.31%) |
Nov 22, 2017 | 2.796 | 2.840 | 2.770 | 2.805 | 288,063 | +0.03(+0.95%) |
Nov 21, 2017 | 2.901 | 2.963 | 2.756 | 2.778 | 609,369 | -0.10(-3.36%) |
Nov 20, 2017 | 2.805 | 2.954 | 2.770 | 2.875 | 386,191 | +0.01(+0.31%) |
Nov 17, 2017 | 2.638 | 2.893 | 2.629 | 2.866 | 725,371 | +0.23(+8.67%) |
Nov 16, 2017 | 2.699 | 2.699 | 2.594 | 2.638 | 602,300 | -0.05(-1.96%) |
Nov 15, 2017 | 2.682 | 2.814 | 2.620 | 2.690 | 581,663 | -0.09(-3.16%) |
Nov 14, 2017 | 3.033 | 3.033 | 2.699 | 2.778 | 861,107 | -0.25(-8.41%) |
Nov 13, 2017 | 2.998 | 3.069 | 2.884 | 3.033 | 474,974 | +0.01(+0.29%) |
Nov 10, 2017 | 3.042 | 3.086 | 2.972 | 3.025 | 523,805 | -0.04(-1.15%) |
Nov 09, 2017 | 3.025 | 3.060 | 2.945 | 3.060 | 1,286,325 | -0.03(-0.85%) |
Nov 08, 2017 | 3.156 | 3.156 | 3.007 | 3.086 | 441,166 | -0.06(-1.96%) |
Nov 07, 2017 | 3.174 | 3.280 | 3.095 | 3.148 | 816,921 | -0.01(-0.28%) |
Nov 06, 2017 | 3.051 | 3.332 | 3.051 | 3.156 | 2,228,637 | +0.11(+3.76%) |
Nov 03, 2017 | 3.007 | 3.095 | 2.963 | 3.042 | 638,828 | +0.04(+1.17%) |
Nov 02, 2017 | 2.998 | 3.051 | 2.954 | 3.007 | 452,213 | +0.02(+0.59%) |