Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.919 | 2.933 | 2.909 | 2.914 | 798,171 | -0.01(-0.33%) |
Jan 30, 2018 | 2.933 | 2.943 | 2.909 | 2.924 | 806,590 | -0.02(-0.66%) |
Jan 29, 2018 | 2.968 | 2.973 | 2.933 | 2.943 | 816,450 | -0.02(-0.82%) |
Jan 26, 2018 | 2.963 | 2.973 | 2.958 | 2.968 | 567,799 | +0.00(+0.08%) |
Jan 25, 2018 | 2.982 | 2.989 | 2.958 | 2.965 | 845,937 | -0.02(-0.57%) |
Jan 24, 2018 | 3.017 | 3.018 | 2.982 | 2.982 | 448,830 | -0.02(-0.81%) |
Jan 23, 2018 | 3.017 | 3.021 | 2.987 | 3.007 | 618,965 | -0.01(-0.49%) |
Jan 22, 2018 | 3.012 | 3.036 | 3.012 | 3.021 | 421,792 | +0.00(+0.16%) |
Jan 19, 2018 | 3.051 | 3.060 | 3.017 | 3.017 | 606,465 | -0.03(-0.96%) |
Jan 18, 2018 | 3.007 | 3.061 | 2.982 | 3.046 | 1,191,487 | +0.03(+1.14%) |
Jan 17, 2018 | 2.997 | 3.017 | 2.977 | 3.012 | 746,641 | +0.01(+0.49%) |
Jan 16, 2018 | 3.051 | 3.061 | 2.973 | 2.997 | 1,360,618 | -0.04(-1.45%) |
Jan 12, 2018 | 3.041 | 3.041 | 3.041 | 0 | +0.04(+1.30%) | |
Jan 11, 2018 | 2.987 | 3.021 | 2.986 | 3.002 | 919,006 | +0.02(+0.66%) |
Jan 10, 2018 | 2.987 | 2.992 | 2.958 | 2.982 | 1,627,051 | -0.00(-0.16%) |
Jan 09, 2018 | 3.017 | 3.051 | 2.973 | 2.987 | 1,065,887 | -0.03(-0.97%) |
Jan 08, 2018 | 3.007 | 3.031 | 3.002 | 3.017 | 880,953 | +0.00(+0.00%) |
Jan 05, 2018 | 3.026 | 3.036 | 2.997 | 3.017 | 1,047,000 | -0.01(-0.32%) |
Jan 04, 2018 | 3.051 | 3.065 | 3.017 | 3.026 | 847,133 | -0.02(-0.80%) |
Jan 03, 2018 | 3.051 | 3.080 | 3.041 | 3.051 | 824,446 | -0.00(-0.16%) |
Jan 02, 2018 | 3.046 | 3.080 | 3.046 | 3.056 | 844,069 | +0.01(+0.32%) |
Dec 29, 2017 | 3.046 | 3.046 | 3.046 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 3.070 | 3.100 | 3.041 | 3.046 | 1,456,632 | -0.03(-1.11%) |
Dec 27, 2017 | 3.061 | 3.080 | 3.031 | 3.080 | 1,446,422 | +0.02(+0.64%) |
Dec 26, 2017 | 2.992 | 3.095 | 2.992 | 3.061 | 1,390,622 | +0.06(+1.95%) |
Dec 22, 2017 | 2.992 | 3.041 | 2.987 | 3.002 | 1,697,185 | +0.00(+0.16%) |
Dec 21, 2017 | 3.031 | 3.036 | 2.977 | 2.997 | 3,272,373 | -0.04(-1.29%) |
Dec 20, 2017 | 3.090 | 3.116 | 3.029 | 3.036 | 1,886,907 | -0.06(-1.90%) |
Dec 19, 2017 | 3.129 | 3.153 | 3.080 | 3.095 | 1,654,938 | -0.03(-1.09%) |
Dec 18, 2017 | 3.129 | 3.173 | 3.105 | 3.129 | 2,112,911 | +0.01(+0.47%) |
Dec 15, 2017 | 3.086 | 3.114 | 3.067 | 3.114 | 2,414,628 | +0.03(+0.92%) |
Dec 14, 2017 | 3.095 | 3.124 | 3.053 | 3.086 | 1,604,454 | -0.01(-0.46%) |
Dec 13, 2017 | 3.100 | 3.119 | 3.062 | 3.100 | 2,069,661 | +0.00(+0.00%) |
Dec 12, 2017 | 3.091 | 3.119 | 3.086 | 3.100 | 1,302,011 | +0.00(+0.15%) |
Dec 11, 2017 | 3.100 | 3.111 | 3.086 | 3.095 | 1,238,787 | -0.00(-0.15%) |
Dec 08, 2017 | 3.110 | 3.112 | 3.095 | 3.100 | 655,226 | -0.00(-0.15%) |
Dec 07, 2017 | 3.105 | 3.110 | 3.091 | 3.105 | 822,195 | +0.00(+0.15%) |
Dec 06, 2017 | 3.110 | 3.110 | 3.088 | 3.100 | 787,119 | -0.01(-0.31%) |
Dec 05, 2017 | 3.119 | 3.126 | 3.086 | 3.110 | 825,054 | -0.00(-0.15%) |
Dec 04, 2017 | 3.143 | 3.156 | 3.110 | 3.114 | 860,770 | -0.01(-0.46%) |
Dec 01, 2017 | 3.119 | 3.138 | 3.100 | 3.129 | 944,720 | +0.01(+0.46%) |
Nov 30, 2017 | 3.152 | 3.152 | 3.091 | 3.114 | 1,007,107 | -0.04(-1.21%) |
Nov 29, 2017 | 3.167 | 3.186 | 3.124 | 3.152 | 867,942 | -0.00(-0.15%) |
Nov 28, 2017 | 3.124 | 3.162 | 3.086 | 3.157 | 1,189,520 | -0.00(-0.15%) |
Nov 27, 2017 | 3.205 | 3.210 | 3.152 | 3.162 | 792,042 | -0.05(-1.48%) |
Nov 24, 2017 | 3.224 | 3.247 | 3.195 | 3.209 | 273,697 | +0.00(+0.00%) |
Nov 22, 2017 | 3.219 | 3.262 | 3.205 | 3.209 | 536,834 | +0.01(+0.45%) |
Nov 21, 2017 | 3.195 | 3.235 | 3.179 | 3.195 | 555,918 | +0.01(+0.45%) |
Nov 20, 2017 | 3.176 | 3.209 | 3.176 | 3.181 | 567,061 | +0.00(+0.00%) |
Nov 17, 2017 | 3.143 | 3.186 | 3.138 | 3.181 | 817,535 | +0.03(+0.91%) |
Nov 16, 2017 | 3.176 | 3.186 | 3.124 | 3.152 | 857,863 | -0.01(-0.30%) |
Nov 15, 2017 | 3.181 | 3.209 | 3.138 | 3.162 | 922,368 | -0.02(-0.75%) |
Nov 14, 2017 | 3.219 | 3.230 | 3.176 | 3.186 | 1,241,370 | -0.05(-1.47%) |
Nov 13, 2017 | 3.271 | 3.271 | 3.219 | 3.233 | 763,799 | -0.04(-1.16%) |
Nov 10, 2017 | 3.281 | 3.295 | 3.233 | 3.271 | 1,169,491 | -0.03(-0.86%) |
Nov 09, 2017 | 3.347 | 3.419 | 3.290 | 3.300 | 935,982 | -0.06(-1.84%) |
Nov 08, 2017 | 3.347 | 3.371 | 3.328 | 3.362 | 495,073 | +0.00(+0.00%) |
Nov 07, 2017 | 3.357 | 3.362 | 3.324 | 3.362 | 643,532 | +0.01(+0.43%) |
Nov 06, 2017 | 3.376 | 3.385 | 3.338 | 3.347 | 554,084 | -0.03(-0.98%) |
Nov 03, 2017 | 3.328 | 3.404 | 3.305 | 3.381 | 574,332 | +0.05(+1.43%) |
Nov 02, 2017 | 3.390 | 3.404 | 3.319 | 3.333 | 876,708 | -0.06(-1.82%) |