Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.600 | 3.600 | 3.300 | 3.400 | 616,476 | -0.18(-4.90%) |
Jan 30, 2018 | 3.700 | 3.700 | 3.475 | 3.575 | 3,736,867 | -0.12(-3.38%) |
Jan 29, 2018 | 3.800 | 3.800 | 3.650 | 3.700 | 412,007 | -0.05(-1.33%) |
Jan 26, 2018 | 3.800 | 3.800 | 3.650 | 3.750 | 313,349 | +0.00(+0.00%) |
Jan 25, 2018 | 3.700 | 3.776 | 3.650 | 3.750 | 180,169 | +0.08(+2.04%) |
Jan 24, 2018 | 3.750 | 3.800 | 3.550 | 3.675 | 360,331 | -0.05(-1.34%) |
Jan 23, 2018 | 3.700 | 3.775 | 3.645 | 3.725 | 541,424 | +0.08(+2.05%) |
Jan 22, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 213,876 | -0.05(-1.35%) |
Jan 19, 2018 | 3.650 | 3.725 | 3.550 | 3.700 | 477,139 | +0.05(+1.37%) |
Jan 18, 2018 | 3.700 | 3.800 | 3.650 | 3.650 | 322,607 | -0.10(-2.67%) |
Jan 17, 2018 | 3.600 | 3.800 | 3.550 | 3.750 | 259,724 | +0.15(+4.17%) |
Jan 16, 2018 | 3.700 | 3.800 | 3.500 | 3.600 | 581,431 | -0.05(-1.37%) |
Jan 12, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Jan 11, 2018 | 3.550 | 3.650 | 3.525 | 3.600 | 754,792 | -0.05(-1.37%) |
Jan 10, 2018 | 3.825 | 3.600 | 3.650 | 1,276,906 | -0.18(-4.58%) | |
Jan 09, 2018 | 3.950 | 4.025 | 3.800 | 3.825 | 263,504 | -0.10(-2.55%) |
Jan 08, 2018 | 4.250 | 4.250 | 3.750 | 3.925 | 476,690 | -0.28(-6.55%) |
Jan 05, 2018 | 4.200 | 4.250 | 4.050 | 4.200 | 806,596 | +0.15(+3.70%) |
Jan 04, 2018 | 3.950 | 4.100 | 3.800 | 4.050 | 302,041 | +0.10(+2.53%) |
Jan 03, 2018 | 4.050 | 4.100 | 3.850 | 3.950 | 375,719 | -0.15(-3.66%) |
Jan 02, 2018 | 3.900 | 4.100 | 3.800 | 4.100 | 504,859 | +0.20(+5.13%) |
Dec 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.25(-6.02%) | |
Dec 28, 2017 | 3.850 | 4.150 | 3.850 | 4.150 | 354,421 | +0.30(+7.79%) |
Dec 27, 2017 | 3.750 | 3.900 | 3.750 | 3.850 | 249,022 | +0.10(+2.67%) |
Dec 26, 2017 | 3.650 | 3.900 | 3.650 | 3.750 | 383,613 | +0.15(+4.17%) |
Dec 22, 2017 | 3.550 | 3.750 | 3.500 | 3.600 | 288,791 | +0.02(+0.70%) |
Dec 21, 2017 | 3.700 | 3.725 | 3.500 | 3.575 | 428,541 | -0.07(-2.05%) |
Dec 20, 2017 | 3.750 | 3.875 | 3.650 | 3.650 | 468,284 | -0.10(-2.67%) |
Dec 19, 2017 | 3.850 | 4.000 | 3.725 | 3.750 | 278,365 | -0.15(-3.85%) |
Dec 18, 2017 | 3.700 | 3.900 | 3.500 | 3.900 | 629,074 | +0.30(+8.33%) |
Dec 15, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 2,264,429 | +0.02(+0.70%) |
Dec 14, 2017 | 3.750 | 3.800 | 3.550 | 3.575 | 704,008 | -0.17(-4.67%) |
Dec 13, 2017 | 3.700 | 3.800 | 3.500 | 3.750 | 638,150 | +0.00(+0.00%) |
Dec 12, 2017 | 3.700 | 3.825 | 3.650 | 3.750 | 745,322 | +0.05(+1.35%) |
Dec 11, 2017 | 4.050 | 4.200 | 3.700 | 3.700 | 595,547 | -0.25(-6.33%) |
Dec 08, 2017 | 3.900 | 4.095 | 3.800 | 3.950 | 504,174 | +0.05(+1.28%) |
Dec 07, 2017 | 3.750 | 4.300 | 3.700 | 3.900 | 976,191 | +0.20(+5.41%) |
Dec 06, 2017 | 3.850 | 3.850 | 3.550 | 3.700 | 962,800 | -0.10(-2.63%) |
Dec 05, 2017 | 3.950 | 4.000 | 3.700 | 3.800 | 469,945 | -0.10(-2.56%) |
Dec 04, 2017 | 4.200 | 4.250 | 3.900 | 3.900 | 568,241 | -0.30(-7.14%) |
Dec 01, 2017 | 4.100 | 4.300 | 4.075 | 4.200 | 569,246 | +0.10(+2.44%) |
Nov 30, 2017 | 4.000 | 4.150 | 3.900 | 4.100 | 699,084 | +0.10(+2.50%) |
Nov 29, 2017 | 4.050 | 4.150 | 3.850 | 4.000 | 524,354 | +0.00(+0.00%) |
Nov 28, 2017 | 4.350 | 4.350 | 4.000 | 4.000 | 1,111,036 | -0.25(-5.88%) |
Nov 27, 2017 | 4.650 | 4.750 | 4.200 | 4.250 | 751,912 | -0.40(-8.60%) |
Nov 24, 2017 | 4.350 | 4.700 | 4.250 | 4.650 | 599,236 | +0.40(+9.41%) |
Nov 22, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 538,757 | +0.05(+1.19%) |
Nov 21, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 466,237 | +0.03(+0.60%) |
Nov 20, 2017 | 4.350 | 4.400 | 4.150 | 4.175 | 445,660 | -0.23(-5.11%) |
Nov 17, 2017 | 4.400 | 4.450 | 4.300 | 4.400 | 320,360 | +0.00(+0.00%) |
Nov 16, 2017 | 4.350 | 4.450 | 4.200 | 4.400 | 589,663 | +0.15(+3.53%) |
Nov 15, 2017 | 4.300 | 4.350 | 4.050 | 4.250 | 802,178 | -0.08(-1.73%) |
Nov 14, 2017 | 4.400 | 4.500 | 4.300 | 4.325 | 279,297 | -0.08(-1.70%) |
Nov 13, 2017 | 4.900 | 4.950 | 4.400 | 4.400 | 724,581 | -0.55(-11.11%) |
Nov 10, 2017 | 4.600 | 4.950 | 4.450 | 4.950 | 911,325 | +0.40(+8.79%) |
Nov 09, 2017 | 4.750 | 4.850 | 4.500 | 4.550 | 935,795 | -0.20(-4.21%) |
Nov 08, 2017 | 4.250 | 4.800 | 4.055 | 4.750 | 1,312,415 | +0.40(+9.20%) |
Nov 07, 2017 | 4.500 | 4.850 | 4.300 | 4.350 | 862,108 | -0.10(-2.25%) |
Nov 06, 2017 | 4.200 | 4.600 | 4.150 | 4.450 | 1,213,625 | +0.30(+7.23%) |
Nov 03, 2017 | 4.550 | 4.600 | 4.100 | 4.150 | 1,638,765 | -0.35(-7.78%) |
Nov 02, 2017 | 4.950 | 4.950 | 4.400 | 4.500 | 1,309,966 | +0.00(+0.00%) |