Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.290 | 3.320 | 3.230 | 3.320 | 2,838,045 | +0.05(+1.53%) |
Jan 30, 2018 | 3.470 | 3.470 | 3.260 | 3.270 | 2,357,009 | -0.21(-6.03%) |
Jan 29, 2018 | 3.620 | 3.620 | 3.480 | 3.480 | 2,325,228 | -0.16(-4.40%) |
Jan 26, 2018 | 3.650 | 3.650 | 3.540 | 3.640 | 1,973,973 | -0.04(-1.09%) |
Jan 25, 2018 | 3.780 | 3.790 | 3.650 | 3.680 | 1,033,333 | -0.07(-1.87%) |
Jan 24, 2018 | 3.880 | 3.880 | 3.720 | 3.750 | 1,704,029 | -0.11(-2.85%) |
Jan 23, 2018 | 3.940 | 3.940 | 3.840 | 3.860 | 1,876,255 | -0.08(-2.03%) |
Jan 22, 2018 | 3.890 | 3.960 | 3.850 | 3.940 | 1,626,026 | +0.04(+1.03%) |
Jan 19, 2018 | 3.880 | 3.940 | 3.840 | 3.900 | 2,216,295 | +0.03(+0.78%) |
Jan 18, 2018 | 4.020 | 4.030 | 3.860 | 3.870 | 2,522,823 | -0.14(-3.49%) |
Jan 17, 2018 | 4.030 | 4.060 | 3.920 | 4.010 | 2,446,846 | -0.06(-1.47%) |
Jan 16, 2018 | 4.170 | 4.191 | 4.050 | 4.070 | 1,819,300 | -0.04(-0.97%) |
Jan 12, 2018 | 4.110 | 4.110 | 4.110 | 0 | -0.02(-0.48%) | |
Jan 11, 2018 | 4.090 | 4.164 | 4.061 | 4.130 | 2,084,738 | +0.04(+0.96%) |
Jan 10, 2018 | 4.090 | 1,634,195 | -0.01(-0.24%) | |||
Jan 09, 2018 | 4.159 | 4.189 | 4.080 | 4.100 | 2,344,814 | -0.08(-1.88%) |
Jan 08, 2018 | 4.169 | 4.189 | 4.071 | 4.179 | 2,862,708 | +0.01(+0.24%) |
Jan 05, 2018 | 4.179 | 4.198 | 4.110 | 4.169 | 1,741,074 | -0.03(-0.70%) |
Jan 04, 2018 | 4.139 | 4.227 | 4.031 | 4.198 | 3,454,348 | +0.04(+0.95%) |
Jan 03, 2018 | 4.139 | 4.184 | 4.090 | 4.159 | 2,331,761 | +0.04(+0.95%) |
Jan 02, 2018 | 4.090 | 4.194 | 4.071 | 4.120 | 2,302,001 | +0.05(+1.21%) |
Dec 29, 2017 | 4.071 | 4.071 | 4.071 | 0 | -0.10(-2.36%) | |
Dec 28, 2017 | 4.149 | 4.179 | 4.100 | 4.169 | 1,462,805 | +0.02(+0.47%) |
Dec 27, 2017 | 4.228 | 4.238 | 4.130 | 4.149 | 1,100,409 | -0.08(-1.86%) |
Dec 26, 2017 | 4.267 | 4.395 | 4.208 | 4.228 | 1,460,086 | -0.04(-0.92%) |
Dec 22, 2017 | 4.159 | 4.297 | 4.090 | 4.267 | 1,729,881 | +0.12(+2.84%) |
Dec 21, 2017 | 4.228 | 4.238 | 4.149 | 4.149 | 1,470,938 | -0.10(-2.31%) |
Dec 20, 2017 | 4.100 | 4.267 | 4.095 | 4.248 | 2,731,944 | +0.16(+3.85%) |
Dec 19, 2017 | 4.071 | 4.198 | 4.031 | 4.090 | 2,855,537 | +0.04(+0.97%) |
Dec 18, 2017 | 4.071 | 4.130 | 4.022 | 4.051 | 2,929,695 | +0.01(+0.24%) |
Dec 15, 2017 | 4.071 | 4.179 | 3.992 | 4.041 | 5,808,713 | -0.01(-0.24%) |
Dec 14, 2017 | 4.159 | 4.198 | 3.943 | 4.051 | 17,488,136 | -1.69(-29.45%) |
Dec 13, 2017 | 5.408 | 5.821 | 5.388 | 5.742 | 7,367,892 | +0.37(+6.96%) |
Dec 12, 2017 | 5.221 | 5.477 | 5.192 | 5.369 | 2,655,935 | +0.18(+3.41%) |
Dec 11, 2017 | 5.142 | 5.290 | 5.083 | 5.192 | 1,723,477 | +0.04(+0.76%) |
Dec 08, 2017 | 5.133 | 5.211 | 5.093 | 5.152 | 1,001,587 | +0.00(+0.00%) |
Dec 07, 2017 | 4.975 | 5.162 | 4.956 | 1,458,450 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.044 | 5.074 | 4.956 | 4.975 | 866,607 | -0.07(-1.36%) |
Dec 05, 2017 | 5.074 | 5.103 | 4.897 | 5.044 | 1,568,815 | -0.02(-0.39%) |
Dec 04, 2017 | 4.965 | 5.152 | 4.946 | 5.064 | 1,156,197 | +0.20(+4.04%) |
Dec 01, 2017 | 4.798 | 4.892 | 4.680 | 4.867 | 1,194,404 | +0.06(+1.23%) |
Nov 30, 2017 | 4.956 | 5.113 | 4.754 | 4.808 | 1,287,821 | -0.14(-2.78%) |
Nov 29, 2017 | 4.729 | 5.024 | 4.729 | 4.946 | 1,752,476 | +0.22(+4.57%) |
Nov 28, 2017 | 4.425 | 4.749 | 4.425 | 4.729 | 1,131,046 | +0.30(+6.89%) |
Nov 27, 2017 | 4.395 | 4.577 | 4.395 | 4.425 | 853,826 | +0.05(+1.12%) |
Nov 24, 2017 | 4.493 | 4.503 | 4.375 | 4.375 | 718,115 | -0.12(-2.63%) |
Nov 22, 2017 | 4.395 | 4.552 | 4.395 | 4.493 | 651,160 | +0.12(+2.70%) |
Nov 21, 2017 | 4.395 | 4.425 | 4.336 | 4.375 | 555,241 | -0.01(-0.22%) |
Nov 20, 2017 | 4.395 | 4.444 | 4.366 | 4.385 | 681,723 | -0.05(-1.11%) |
Nov 17, 2017 | 4.326 | 4.503 | 4.297 | 4.434 | 834,952 | +0.11(+2.50%) |
Nov 16, 2017 | 4.238 | 4.336 | 4.139 | 4.326 | 765,007 | +0.14(+3.29%) |
Nov 15, 2017 | 4.159 | 4.228 | 4.076 | 4.189 | 1,045,281 | +0.01(+0.24%) |
Nov 14, 2017 | 4.208 | 4.326 | 4.154 | 4.179 | 795,913 | -0.07(-1.62%) |
Nov 13, 2017 | 4.316 | 4.346 | 4.218 | 4.248 | 693,698 | -0.07(-1.59%) |
Nov 10, 2017 | 4.238 | 4.405 | 4.208 | 4.316 | 1,044,095 | +0.08(+1.86%) |
Nov 09, 2017 | 4.110 | 4.326 | 4.110 | 4.238 | 1,403,539 | +0.12(+2.86%) |
Nov 08, 2017 | 4.090 | 4.169 | 4.071 | 4.120 | 976,497 | +0.00(+0.00%) |
Nov 07, 2017 | 4.208 | 4.248 | 4.080 | 4.120 | 1,999,365 | -0.06(-1.41%) |
Nov 06, 2017 | 4.189 | 4.208 | 4.090 | 4.179 | 1,233,888 | +0.00(+0.00%) |
Nov 03, 2017 | 4.228 | 4.297 | 4.179 | 4.179 | 892,255 | -0.08(-1.85%) |
Nov 02, 2017 | 4.130 | 4.287 | 4.071 | 4.257 | 1,103,221 | +0.14(+3.34%) |