Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.310 | 3.651 | 3.250 | 3.570 | 52,652 | +0.36(+11.21%) |
Jan 30, 2018 | 3.400 | 3.400 | 3.160 | 3.210 | 49,045 | -0.30(-8.55%) |
Jan 29, 2018 | 3.670 | 3.960 | 3.510 | 3.510 | 32,333 | -0.15(-4.10%) |
Jan 26, 2018 | 3.650 | 3.770 | 3.571 | 3.660 | 9,512 | -0.09(-2.44%) |
Jan 25, 2018 | 3.760 | 3.780 | 3.650 | 3.752 | 23,007 | -0.05(-1.27%) |
Jan 24, 2018 | 3.730 | 3.960 | 3.710 | 3.800 | 33,200 | +0.07(+1.88%) |
Jan 23, 2018 | 3.740 | 3.880 | 3.720 | 3.730 | 7,035 | -0.03(-0.80%) |
Jan 22, 2018 | 3.840 | 3.940 | 3.700 | 3.760 | 6,326 | +0.02(+0.53%) |
Jan 19, 2018 | 4.005 | 4.005 | 3.740 | 3.740 | 9,778 | -0.08(-2.09%) |
Jan 18, 2018 | 3.790 | 3.860 | 3.730 | 3.820 | 7,496 | +0.03(+0.79%) |
Jan 17, 2018 | 3.900 | 3.960 | 3.730 | 3.790 | 9,354 | -0.09(-2.32%) |
Jan 16, 2018 | 3.920 | 3.980 | 3.920 | 3.880 | 6,128 | -0.01(-0.26%) |
Jan 12, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.15(-3.71%) | |
Jan 11, 2018 | 4.020 | 4.120 | 3.919 | 4.040 | 19,689 | -0.04(-0.98%) |
Jan 10, 2018 | 4.150 | 4.150 | 4.090 | 4.080 | 15,358 | -0.07(-1.69%) |
Jan 09, 2018 | 4.000 | 4.150 | 4.000 | 4.150 | 17,225 | +0.11(+2.72%) |
Jan 08, 2018 | 4.020 | 4.150 | 3.880 | 4.040 | 15,704 | -0.10(-2.42%) |
Jan 05, 2018 | 4.087 | 4.140 | 3.980 | 4.140 | 15,364 | +0.05(+1.22%) |
Jan 04, 2018 | 4.020 | 4.100 | 3.920 | 4.090 | 8,698 | +0.04(+0.99%) |
Jan 03, 2018 | 3.921 | 4.050 | 3.700 | 4.050 | 28,984 | +0.19(+4.92%) |
Jan 02, 2018 | 3.980 | 4.010 | 3.850 | 3.860 | 15,390 | -0.15(-3.74%) |
Dec 29, 2017 | 4.010 | 4.010 | 4.010 | 0 | -0.02(-0.50%) | |
Dec 28, 2017 | 4.000 | 4.060 | 3.810 | 4.030 | 39,407 | +0.03(+0.75%) |
Dec 27, 2017 | 4.000 | 4.110 | 3.860 | 4.000 | 20,445 | -0.04(-0.99%) |
Dec 26, 2017 | 3.770 | 4.120 | 3.770 | 4.040 | 31,410 | +0.24(+6.32%) |
Dec 22, 2017 | 4.210 | 4.210 | 3.800 | 3.800 | 59,135 | -0.30(-7.32%) |
Dec 21, 2017 | 3.700 | 4.250 | 3.600 | 4.100 | 138,306 | +0.42(+11.41%) |
Dec 20, 2017 | 3.500 | 3.740 | 3.418 | 3.680 | 68,256 | +0.35(+10.51%) |
Dec 19, 2017 | 3.540 | 3.550 | 3.330 | 3.330 | 24,873 | -0.17(-4.86%) |
Dec 18, 2017 | 3.410 | 3.550 | 3.317 | 3.500 | 34,782 | +0.20(+6.06%) |
Dec 15, 2017 | 3.340 | 3.400 | 3.230 | 3.300 | 13,573 | -0.08(-2.37%) |
Dec 14, 2017 | 3.240 | 3.380 | 3.050 | 3.380 | 74,268 | +0.18(+5.62%) |
Dec 13, 2017 | 3.180 | 3.250 | 2.980 | 3.200 | 52,292 | +0.20(+6.67%) |
Dec 12, 2017 | 2.830 | 3.090 | 2.760 | 3.000 | 78,119 | +0.22(+7.91%) |
Dec 11, 2017 | 2.653 | 2.854 | 2.653 | 2.780 | 19,816 | +0.12(+4.51%) |
Dec 08, 2017 | 2.510 | 2.660 | 2.411 | 2.660 | 41,755 | +0.15(+5.98%) |
Dec 07, 2017 | 2.459 | 2.520 | 2.459 | 2.510 | 4,397 | +0.12(+5.02%) |
Dec 06, 2017 | 2.544 | 2.544 | 2.390 | 2.390 | 17,916 | -0.12(-4.78%) |
Dec 05, 2017 | 2.500 | 2.530 | 2.450 | 2.510 | 4,986 | +0.01(+0.40%) |
Dec 04, 2017 | 2.600 | 2.600 | 2.590 | 2.500 | 17,440 | -0.09(-3.47%) |
Dec 01, 2017 | 2.420 | 2.600 | 2.400 | 2.590 | 47,558 | +0.16(+6.58%) |
Nov 30, 2017 | 2.560 | 2.600 | 2.430 | 2.430 | 27,169 | -0.17(-6.54%) |
Nov 29, 2017 | 2.560 | 2.650 | 2.559 | 2.600 | 7,466 | +0.09(+3.59%) |
Nov 28, 2017 | 2.440 | 2.580 | 2.420 | 2.510 | 7,326 | +0.05(+2.03%) |
Nov 27, 2017 | 2.570 | 2.594 | 2.450 | 2.460 | 22,859 | -0.17(-6.46%) |
Nov 24, 2017 | 2.500 | 2.660 | 2.500 | 2.630 | 2,542 | +0.12(+4.78%) |
Nov 22, 2017 | 2.540 | 2.710 | 2.458 | 2.510 | 25,494 | -0.02(-0.79%) |
Nov 21, 2017 | 2.617 | 2.730 | 2.510 | 2.530 | 54,540 | +0.02(+0.80%) |
Nov 20, 2017 | 2.350 | 2.610 | 2.350 | 2.510 | 28,807 | +0.16(+6.95%) |
Nov 17, 2017 | 2.240 | 2.380 | 2.240 | 2.347 | 26,454 | +0.09(+3.85%) |
Nov 16, 2017 | 2.300 | 2.373 | 2.250 | 2.260 | 18,225 | -0.08(-3.42%) |
Nov 15, 2017 | 2.390 | 2.390 | 2.270 | 2.340 | 24,213 | -0.05(-2.09%) |
Nov 14, 2017 | 2.730 | 2.730 | 2.390 | 2.390 | 119,680 | -0.27(-10.15%) |
Nov 13, 2017 | 2.700 | 2.809 | 2.650 | 2.660 | 24,465 | -0.07(-2.56%) |
Nov 10, 2017 | 2.713 | 2.846 | 2.650 | 2.730 | 13,293 | -0.01(-0.36%) |
Nov 09, 2017 | 2.730 | 2.865 | 2.690 | 2.740 | 18,087 | -0.02(-0.73%) |
Nov 08, 2017 | 2.768 | 2.890 | 2.740 | 2.760 | 19,946 | +0.05(+1.85%) |
Nov 07, 2017 | 2.730 | 2.950 | 2.700 | 2.710 | 29,537 | -0.04(-1.45%) |
Nov 06, 2017 | 2.825 | 2.870 | 2.700 | 2.750 | 38,376 | -0.09(-3.17%) |
Nov 03, 2017 | 2.990 | 3.000 | 2.840 | 2.840 | 15,466 | -0.08(-2.74%) |
Nov 02, 2017 | 2.950 | 2.950 | 2.908 | 2.920 | 7,602 | -0.03(-1.02%) |