Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.759 | 3.759 | 3.708 | 3.722 | 107,124 | -0.00(-0.01%) |
Jan 30, 2018 | 3.745 | 3.745 | 3.745 | 3.723 | 233,572 | +0.00(+0.00%) |
Jan 29, 2018 | 3.774 | 3.774 | 3.701 | 3.723 | 244,353 | -0.04(-0.97%) |
Jan 26, 2018 | 3.803 | 3.803 | 3.759 | 3.759 | 56,468 | -0.02(-0.58%) |
Jan 25, 2018 | 3.810 | 3.810 | 3.781 | 3.781 | 80,985 | -0.02(-0.58%) |
Jan 24, 2018 | 3.803 | 3.817 | 3.803 | 3.803 | 101,254 | -0.02(-0.57%) |
Jan 23, 2018 | 3.810 | 3.832 | 3.803 | 3.825 | 109,269 | +0.03(+0.77%) |
Jan 22, 2018 | 3.810 | 3.832 | 3.781 | 3.796 | 288,719 | -0.01(-0.38%) |
Jan 19, 2018 | 3.832 | 3.854 | 3.803 | 3.810 | 241,287 | -0.02(-0.57%) |
Jan 18, 2018 | 3.847 | 3.861 | 3.829 | 3.832 | 111,636 | +0.01(+0.19%) |
Jan 17, 2018 | 3.832 | 3.854 | 3.825 | 3.825 | 79,775 | -0.01(-0.38%) |
Jan 16, 2018 | 3.861 | 3.868 | 3.832 | 3.839 | 80,960 | -0.02(-0.47%) |
Jan 12, 2018 | 3.858 | 3.858 | 3.858 | 0 | -0.01(-0.19%) | |
Jan 11, 2018 | 3.916 | 3.916 | 3.865 | 3.865 | 142,454 | -0.01(-0.19%) |
Jan 10, 2018 | 3.887 | 3.887 | 3.860 | 3.872 | 68,597 | -0.01(-0.19%) |
Jan 09, 2018 | 3.901 | 3.901 | 3.858 | 3.879 | 51,648 | -0.01(-0.28%) |
Jan 08, 2018 | 3.887 | 3.894 | 3.872 | 3.890 | 118,756 | +0.02(+0.47%) |
Jan 05, 2018 | 3.879 | 3.879 | 3.839 | 3.872 | 67,884 | +0.04(+0.95%) |
Jan 04, 2018 | 3.865 | 3.879 | 3.836 | 3.836 | 73,030 | -0.01(-0.19%) |
Jan 03, 2018 | 3.887 | 3.887 | 3.836 | 3.843 | 173,869 | -0.01(-0.38%) |
Jan 02, 2018 | 3.814 | 3.858 | 3.814 | 3.858 | 76,521 | +0.05(+1.34%) |
Dec 29, 2017 | 3.807 | 3.807 | 3.807 | 0 | -0.03(-0.76%) | |
Dec 28, 2017 | 3.843 | 3.850 | 3.821 | 3.836 | 100,370 | -0.01(-0.38%) |
Dec 27, 2017 | 3.836 | 3.865 | 3.836 | 3.850 | 83,322 | +0.01(+0.19%) |
Dec 26, 2017 | 3.865 | 3.867 | 3.829 | 3.843 | 157,678 | -0.01(-0.38%) |
Dec 22, 2017 | 3.887 | 3.887 | 3.843 | 3.858 | 118,730 | -0.01(-0.35%) |
Dec 21, 2017 | 3.850 | 3.887 | 3.836 | 3.871 | 154,022 | +0.03(+0.73%) |
Dec 20, 2017 | 3.836 | 3.850 | 3.814 | 3.843 | 111,366 | -0.01(-0.38%) |
Dec 19, 2017 | 3.865 | 3.872 | 3.821 | 3.858 | 117,436 | -0.01(-0.28%) |
Dec 18, 2017 | 3.847 | 3.897 | 3.811 | 3.869 | 244,612 | +0.03(+0.75%) |
Dec 15, 2017 | 3.897 | 3.897 | 3.825 | 3.840 | 226,322 | -0.06(-1.48%) |
Dec 14, 2017 | 3.854 | 3.897 | 3.854 | 3.897 | 171,709 | +0.04(+1.13%) |
Dec 13, 2017 | 3.905 | 3.926 | 3.847 | 3.854 | 136,311 | -0.05(-1.30%) |
Dec 12, 2017 | 3.926 | 3.926 | 3.869 | 3.905 | 87,749 | -0.02(-0.55%) |
Dec 11, 2017 | 3.876 | 3.948 | 3.847 | 3.926 | 113,129 | +0.08(+2.07%) |
Dec 08, 2017 | 3.890 | 3.941 | 3.840 | 3.847 | 163,462 | -0.01(-0.37%) |
Dec 07, 2017 | 3.897 | 3.912 | 3.861 | 3.861 | 62,460 | -0.04(-1.11%) |
Dec 06, 2017 | 3.934 | 3.948 | 3.883 | 3.905 | 193,758 | -0.03(-0.74%) |
Dec 05, 2017 | 3.876 | 3.934 | 3.840 | 3.934 | 83,754 | +0.07(+1.68%) |
Dec 04, 2017 | 3.919 | 3.919 | 3.840 | 3.869 | 222,298 | -0.06(-1.47%) |
Dec 01, 2017 | 3.934 | 3.934 | 3.861 | 3.926 | 189,491 | +0.02(+0.56%) |
Nov 30, 2017 | 3.941 | 3.965 | 3.869 | 3.905 | 134,623 | -0.03(-0.74%) |
Nov 29, 2017 | 3.948 | 3.948 | 3.897 | 3.934 | 107,607 | -0.05(-1.27%) |
Nov 28, 2017 | 3.876 | 3.984 | 3.840 | 3.984 | 281,904 | +0.11(+2.80%) |
Nov 27, 2017 | 3.890 | 3.912 | 3.854 | 3.876 | 86,421 | -0.03(-0.74%) |
Nov 24, 2017 | 3.926 | 3.926 | 3.876 | 3.905 | 70,748 | -0.03(-0.74%) |
Nov 22, 2017 | 3.905 | 3.934 | 3.861 | 3.934 | 163,392 | +0.04(+0.93%) |
Nov 21, 2017 | 3.825 | 3.905 | 3.803 | 3.897 | 229,499 | +0.09(+2.28%) |
Nov 20, 2017 | 3.847 | 3.847 | 3.811 | 3.811 | 63,030 | -0.04(-1.13%) |
Nov 17, 2017 | 3.847 | 3.883 | 3.840 | 3.854 | 168,646 | +0.03(+0.76%) |
Nov 16, 2017 | 3.811 | 3.854 | 3.811 | 3.825 | 128,900 | -0.01(-0.19%) |
Nov 15, 2017 | 3.782 | 3.832 | 3.777 | 3.832 | 107,601 | +0.07(+1.92%) |
Nov 14, 2017 | 3.760 | 3.789 | 3.753 | 3.760 | 93,421 | +0.02(+0.49%) |
Nov 13, 2017 | 3.770 | 3.799 | 3.742 | 3.742 | 139,539 | +0.00(+0.00%) |
Nov 10, 2017 | 3.821 | 3.821 | 3.742 | 3.742 | 130,076 | -0.06(-1.52%) |
Nov 09, 2017 | 3.842 | 3.857 | 3.799 | 3.799 | 66,671 | -0.04(-0.94%) |
Nov 08, 2017 | 3.842 | 3.842 | 3.799 | 3.835 | 122,962 | +0.02(+0.57%) |
Nov 07, 2017 | 3.842 | 3.857 | 3.799 | 3.814 | 195,752 | -0.04(-0.93%) |
Nov 06, 2017 | 3.864 | 3.864 | 3.799 | 3.850 | 142,977 | +0.02(+0.56%) |
Nov 03, 2017 | 3.835 | 3.842 | 3.814 | 3.828 | 133,424 | +0.00(+0.00%) |
Nov 02, 2017 | 3.835 | 3.850 | 3.821 | 3.828 | 92,295 | -0.02(-0.56%) |