Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.860 | 2.970 | 2.800 | 2.830 | 295,562 | -0.05(-1.74%) |
Jan 30, 2018 | 2.900 | 2.900 | 2.850 | 2.880 | 269,947 | -0.06(-2.04%) |
Jan 29, 2018 | 3.020 | 3.070 | 2.920 | 2.940 | 274,246 | -0.08(-2.65%) |
Jan 26, 2018 | 3.080 | 3.120 | 3.020 | 3.020 | 145,111 | -0.04(-1.31%) |
Jan 25, 2018 | 3.000 | 3.100 | 2.920 | 3.060 | 197,569 | +0.07(+2.34%) |
Jan 24, 2018 | 2.980 | 3.020 | 2.910 | 2.990 | 299,281 | -0.01(-0.33%) |
Jan 23, 2018 | 3.050 | 3.050 | 2.930 | 3.000 | 267,611 | -0.03(-0.99%) |
Jan 22, 2018 | 2.990 | 3.060 | 2.980 | 3.030 | 220,749 | +0.02(+0.66%) |
Jan 19, 2018 | 3.010 | 3.090 | 2.980 | 3.010 | 218,368 | -0.11(-3.53%) |
Jan 18, 2018 | 3.090 | 3.150 | 2.971 | 3.120 | 236,019 | +0.04(+1.30%) |
Jan 17, 2018 | 3.050 | 3.090 | 2.710 | 3.080 | 936,435 | +0.07(+2.33%) |
Jan 16, 2018 | 3.400 | 3.450 | 3.000 | 3.010 | 914,060 | -0.39(-11.47%) |
Jan 12, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.03(-0.87%) | |
Jan 11, 2018 | 3.290 | 3.440 | 3.221 | 3.430 | 191,818 | +0.12(+3.63%) |
Jan 10, 2018 | 3.360 | 3.400 | 3.280 | 3.310 | 166,010 | -0.08(-2.36%) |
Jan 09, 2018 | 3.370 | 3.410 | 3.321 | 3.390 | 109,776 | +0.02(+0.59%) |
Jan 08, 2018 | 3.400 | 3.440 | 3.250 | 3.370 | 182,249 | -0.07(-2.03%) |
Jan 05, 2018 | 3.380 | 3.450 | 3.350 | 3.440 | 219,066 | +0.10(+2.99%) |
Jan 04, 2018 | 3.170 | 3.360 | 3.100 | 3.340 | 301,736 | +0.19(+6.03%) |
Jan 03, 2018 | 3.150 | 3.230 | 3.110 | 3.150 | 261,955 | -0.01(-0.32%) |
Jan 02, 2018 | 3.300 | 3.300 | 3.180 | 3.160 | 476,202 | -0.06(-1.86%) |
Dec 29, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.12(-3.59%) | |
Dec 28, 2017 | 3.380 | 3.500 | 3.300 | 3.340 | 301,985 | -0.04(-1.18%) |
Dec 27, 2017 | 3.580 | 3.640 | 3.310 | 3.380 | 414,298 | -0.22(-6.11%) |
Dec 26, 2017 | 3.560 | 3.660 | 3.540 | 3.600 | 175,333 | +0.00(+0.00%) |
Dec 22, 2017 | 3.700 | 3.700 | 3.524 | 3.600 | 294,092 | -0.04(-1.10%) |
Dec 21, 2017 | 3.220 | 3.710 | 3.190 | 3.640 | 873,913 | +0.46(+14.47%) |
Dec 20, 2017 | 3.160 | 3.210 | 3.130 | 3.180 | 258,583 | +0.06(+1.92%) |
Dec 19, 2017 | 3.140 | 3.290 | 3.110 | 3.120 | 406,134 | -0.01(-0.32%) |
Dec 18, 2017 | 3.150 | 3.250 | 3.100 | 3.130 | 330,225 | -0.02(-0.63%) |
Dec 15, 2017 | 3.220 | 3.230 | 3.060 | 3.150 | 558,642 | -0.06(-1.87%) |
Dec 14, 2017 | 3.320 | 3.400 | 3.200 | 3.210 | 297,232 | -0.09(-2.73%) |
Dec 13, 2017 | 3.200 | 3.380 | 3.180 | 3.300 | 402,119 | +0.10(+3.12%) |
Dec 12, 2017 | 3.270 | 3.464 | 3.200 | 3.200 | 431,920 | -0.10(-3.03%) |
Dec 11, 2017 | 3.790 | 3.790 | 3.007 | 3.300 | 1,138,871 | -0.39(-10.57%) |
Dec 08, 2017 | 3.630 | 3.730 | 3.620 | 3.690 | 169,009 | +0.08(+2.22%) |
Dec 07, 2017 | 3.600 | 3.650 | 3.570 | 3.610 | 118,230 | +0.01(+0.28%) |
Dec 06, 2017 | 3.630 | 3.710 | 3.550 | 3.600 | 158,350 | -0.06(-1.64%) |
Dec 05, 2017 | 3.600 | 3.750 | 3.560 | 3.660 | 269,607 | +0.08(+2.23%) |
Dec 04, 2017 | 3.760 | 3.810 | 3.570 | 3.580 | 282,292 | -0.16(-4.28%) |
Dec 01, 2017 | 3.830 | 3.840 | 3.700 | 3.740 | 241,032 | -0.06(-1.58%) |
Nov 30, 2017 | 3.870 | 3.870 | 3.750 | 3.800 | 136,362 | -0.01(-0.26%) |
Nov 29, 2017 | 3.780 | 3.860 | 3.780 | 3.810 | 149,275 | +0.04(+1.06%) |
Nov 28, 2017 | 3.750 | 3.790 | 3.710 | 3.770 | 234,880 | -0.01(-0.26%) |
Nov 27, 2017 | 3.970 | 3.970 | 3.670 | 3.780 | 391,370 | -0.19(-4.79%) |
Nov 24, 2017 | 3.960 | 4.010 | 3.920 | 3.970 | 113,813 | -0.02(-0.50%) |
Nov 22, 2017 | 4.010 | 4.010 | 3.895 | 3.990 | 209,904 | +0.04(+1.01%) |
Nov 21, 2017 | 4.050 | 4.150 | 3.850 | 3.950 | 474,266 | -0.05(-1.25%) |
Nov 20, 2017 | 4.090 | 4.100 | 3.940 | 4.000 | 210,347 | -0.08(-1.96%) |
Nov 17, 2017 | 4.100 | 4.150 | 4.039 | 4.080 | 111,937 | -0.02(-0.49%) |
Nov 16, 2017 | 4.090 | 4.190 | 4.030 | 4.100 | 351,156 | +0.08(+1.99%) |
Nov 15, 2017 | 3.940 | 4.080 | 3.870 | 4.020 | 144,917 | +0.04(+1.01%) |
Nov 14, 2017 | 3.970 | 4.040 | 3.910 | 3.980 | 158,677 | -0.05(-1.24%) |
Nov 13, 2017 | 4.100 | 4.120 | 3.950 | 4.030 | 199,339 | -0.04(-0.98%) |
Nov 10, 2017 | 4.020 | 4.200 | 4.020 | 4.070 | 313,537 | +0.03(+0.74%) |
Nov 09, 2017 | 3.900 | 4.060 | 3.860 | 4.040 | 266,889 | +0.13(+3.32%) |
Nov 08, 2017 | 4.060 | 4.080 | 3.860 | 3.910 | 768,043 | -0.17(-4.17%) |
Nov 07, 2017 | 4.100 | 4.220 | 4.040 | 4.080 | 430,235 | +0.01(+0.25%) |
Nov 06, 2017 | 4.440 | 4.440 | 4.030 | 4.070 | 698,913 | -0.28(-6.44%) |
Nov 03, 2017 | 4.250 | 4.500 | 4.210 | 4.350 | 277,472 | +0.11(+2.59%) |
Nov 02, 2017 | 4.150 | 4.340 | 4.129 | 4.240 | 237,997 | +0.06(+1.44%) |