Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.550 | 3.600 | 3.450 | 3.450 | 214,621 | -0.05(-1.43%) |
Jan 30, 2018 | 3.650 | 3.650 | 3.600 | 3.500 | 286,701 | -0.15(-4.11%) |
Jan 29, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 241,504 | -0.05(-1.35%) |
Jan 26, 2018 | 3.700 | 3.700 | 3.550 | 3.700 | 253,737 | +0.05(+1.37%) |
Jan 25, 2018 | 3.700 | 3.750 | 3.650 | 3.650 | 217,814 | -0.10(-2.67%) |
Jan 24, 2018 | 3.800 | 3.849 | 3.625 | 3.750 | 561,597 | +0.00(+0.00%) |
Jan 23, 2018 | 3.900 | 3.900 | 3.731 | 3.750 | 1,126,077 | +0.20(+5.63%) |
Jan 22, 2018 | 3.750 | 3.750 | 3.500 | 3.550 | 575,682 | -0.15(-4.05%) |
Jan 19, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 292,692 | -0.05(-1.33%) |
Jan 18, 2018 | 3.900 | 3.900 | 3.700 | 3.750 | 623,357 | -0.25(-6.25%) |
Jan 17, 2018 | 4.000 | 4.100 | 3.950 | 4.000 | 275,810 | +0.00(+0.00%) |
Jan 16, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 291,891 | -0.10(-2.44%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 334,314 | -0.05(-1.20%) |
Jan 10, 2018 | 4.150 | 177,658 | +0.00(+0.00%) | |||
Jan 09, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 224,253 | -0.05(-1.19%) |
Jan 08, 2018 | 4.200 | 4.200 | 4.050 | 4.200 | 172,411 | +0.00(+0.00%) |
Jan 05, 2018 | 4.200 | 4.250 | 4.100 | 4.200 | 205,878 | +0.05(+1.20%) |
Jan 04, 2018 | 4.200 | 4.250 | 4.050 | 4.150 | 311,222 | +0.00(+0.00%) |
Jan 03, 2018 | 4.000 | 4.200 | 4.000 | 4.150 | 299,203 | +0.20(+5.06%) |
Jan 02, 2018 | 4.000 | 4.050 | 3.950 | 3.950 | 238,460 | -0.10(-2.47%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.05(+1.25%) | |
Dec 28, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 269,531 | +0.00(+0.00%) |
Dec 27, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 118,373 | +0.05(+1.27%) |
Dec 26, 2017 | 4.050 | 4.050 | 3.900 | 3.950 | 154,875 | -0.05(-1.25%) |
Dec 22, 2017 | 3.950 | 4.050 | 3.900 | 4.000 | 163,468 | +0.00(+0.00%) |
Dec 21, 2017 | 4.000 | 4.050 | 3.850 | 4.000 | 222,267 | +0.00(+0.00%) |
Dec 20, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 203,240 | +0.00(+0.00%) |
Dec 19, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 471,016 | +0.10(+2.56%) |
Dec 18, 2017 | 4.000 | 4.000 | 3.750 | 3.900 | 432,258 | -0.05(-1.27%) |
Dec 15, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 979,052 | +0.20(+5.33%) |
Dec 14, 2017 | 3.650 | 3.775 | 3.650 | 3.750 | 529,845 | +0.05(+1.35%) |
Dec 13, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 474,313 | +0.15(+4.23%) |
Dec 12, 2017 | 3.400 | 3.525 | 3.400 | 3.550 | 505,147 | +0.10(+2.90%) |
Dec 11, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 238,120 | -0.05(-1.43%) |
Dec 08, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 183,423 | +0.00(+0.00%) |
Dec 07, 2017 | 3.200 | 3.450 | 3.200 | 273,316 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.350 | 3.400 | 3.150 | 3.250 | 597,644 | -0.10(-2.99%) |
Dec 05, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 171,653 | +0.00(+0.00%) |
Dec 04, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 305,606 | +0.00(+0.00%) |
Dec 01, 2017 | 3.600 | 3.600 | 3.450 | 3.350 | 359,609 | -0.20(-5.63%) |
Nov 30, 2017 | 3.500 | 3.600 | 3.450 | 3.550 | 265,550 | +0.10(+2.90%) |
Nov 29, 2017 | 3.600 | 3.650 | 3.350 | 3.450 | 393,666 | -0.15(-4.17%) |
Nov 28, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 210,898 | -0.05(-1.37%) |
Nov 27, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 333,274 | -0.05(-1.35%) |
Nov 24, 2017 | 3.600 | 3.700 | 3.550 | 3.700 | 124,527 | +0.10(+2.78%) |
Nov 22, 2017 | 3.600 | 3.675 | 3.550 | 3.600 | 176,502 | +0.00(+0.00%) |
Nov 21, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 193,252 | +0.05(+1.41%) |
Nov 20, 2017 | 3.500 | 3.550 | 3.400 | 3.550 | 251,495 | +0.10(+2.90%) |
Nov 17, 2017 | 3.450 | 3.500 | 3.351 | 3.450 | 275,534 | +0.00(+0.00%) |
Nov 16, 2017 | 3.650 | 3.700 | 3.300 | 3.450 | 689,615 | -0.15(-4.17%) |
Nov 15, 2017 | 3.750 | 3.799 | 3.550 | 3.600 | 364,629 | -0.15(-4.00%) |
Nov 14, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 96,073 | -0.05(-1.32%) |
Nov 13, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 155,602 | -0.05(-1.30%) |
Nov 10, 2017 | 3.750 | 3.900 | 3.750 | 3.850 | 158,317 | +0.05(+1.32%) |
Nov 09, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 215,765 | +0.05(+1.33%) |
Nov 08, 2017 | 3.800 | 3.900 | 3.550 | 3.750 | 444,242 | -0.15(-3.85%) |
Nov 07, 2017 | 4.250 | 4.275 | 3.800 | 3.900 | 631,699 | -0.25(-6.02%) |
Nov 06, 2017 | 3.900 | 4.200 | 3.850 | 4.150 | 608,126 | +0.35(+9.21%) |
Nov 03, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 261,446 | +0.10(+2.70%) |
Nov 02, 2017 | 3.500 | 3.700 | 3.500 | 3.700 | 306,463 | +0.25(+7.25%) |