Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.353 | 4.353 | 4.212 | 4.280 | 14,290 | +0.03(+0.70%) |
Jan 30, 2018 | 4.190 | 4.309 | 4.120 | 4.250 | 103,535 | -0.01(-0.23%) |
Jan 29, 2018 | 4.280 | 4.410 | 4.250 | 4.260 | 18,084 | -0.04(-0.93%) |
Jan 26, 2018 | 4.200 | 4.320 | 4.200 | 4.300 | 44,581 | +0.10(+2.38%) |
Jan 25, 2018 | 4.240 | 4.300 | 4.200 | 4.200 | 21,324 | -0.07(-1.64%) |
Jan 24, 2018 | 4.230 | 4.379 | 4.200 | 4.270 | 36,615 | +0.09(+2.15%) |
Jan 23, 2018 | 4.300 | 4.320 | 4.119 | 4.180 | 49,096 | -0.05(-1.18%) |
Jan 22, 2018 | 4.150 | 4.230 | 4.100 | 4.230 | 54,950 | +0.12(+2.92%) |
Jan 19, 2018 | 4.090 | 4.150 | 4.090 | 4.110 | 16,194 | +0.05(+1.21%) |
Jan 18, 2018 | 4.220 | 4.220 | 4.020 | 4.061 | 73,479 | -0.13(-3.08%) |
Jan 17, 2018 | 4.168 | 4.260 | 4.130 | 4.190 | 22,289 | +0.03(+0.72%) |
Jan 16, 2018 | 4.170 | 4.350 | 4.100 | 4.160 | 147,361 | +0.08(+1.96%) |
Jan 12, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.16(+4.08%) | |
Jan 11, 2018 | 3.990 | 4.005 | 3.868 | 3.920 | 37,431 | -0.08(-1.99%) |
Jan 10, 2018 | 3.830 | 4.021 | 3.750 | 4.000 | 51,395 | +0.18(+4.70%) |
Jan 09, 2018 | 3.800 | 3.830 | 3.710 | 3.820 | 17,855 | +0.03(+0.79%) |
Jan 08, 2018 | 3.700 | 3.850 | 3.700 | 3.790 | 24,230 | -0.11(-2.82%) |
Jan 05, 2018 | 3.850 | 3.930 | 3.781 | 3.900 | 22,850 | -0.03(-0.76%) |
Jan 04, 2018 | 4.000 | 4.000 | 3.700 | 3.930 | 51,305 | -0.08(-2.00%) |
Jan 03, 2018 | 3.680 | 4.120 | 3.680 | 4.010 | 190,496 | +0.31(+8.38%) |
Jan 02, 2018 | 3.540 | 3.850 | 3.540 | 3.700 | 117,797 | +0.19(+5.41%) |
Dec 29, 2017 | 3.510 | 3.510 | 3.510 | 0 | +0.02(+0.57%) | |
Dec 28, 2017 | 3.380 | 3.490 | 3.250 | 3.490 | 58,654 | +0.13(+3.87%) |
Dec 27, 2017 | 3.320 | 3.500 | 3.320 | 3.360 | 46,726 | -0.06(-1.75%) |
Dec 26, 2017 | 3.310 | 3.420 | 3.310 | 3.420 | 26,951 | +0.08(+2.40%) |
Dec 22, 2017 | 3.280 | 3.350 | 3.250 | 3.340 | 59,082 | +0.04(+1.21%) |
Dec 21, 2017 | 3.385 | 3.400 | 3.300 | 3.300 | 52,784 | -0.09(-2.59%) |
Dec 20, 2017 | 3.280 | 3.452 | 3.280 | 3.388 | 109,675 | +0.11(+3.29%) |
Dec 19, 2017 | 3.370 | 3.420 | 3.270 | 3.280 | 51,665 | -0.12(-3.53%) |
Dec 18, 2017 | 3.390 | 3.490 | 3.390 | 3.400 | 52,690 | -0.05(-1.45%) |
Dec 15, 2017 | 3.310 | 3.516 | 3.250 | 3.450 | 24,210 | +0.02(+0.58%) |
Dec 14, 2017 | 3.410 | 3.600 | 3.401 | 3.430 | 33,943 | -0.02(-0.58%) |
Dec 13, 2017 | 3.560 | 3.588 | 3.450 | 3.450 | 11,924 | -0.05(-1.43%) |
Dec 12, 2017 | 3.570 | 3.580 | 3.480 | 3.500 | 34,600 | -0.08(-2.23%) |
Dec 11, 2017 | 3.670 | 3.670 | 3.560 | 3.580 | 25,614 | -0.12(-3.24%) |
Dec 08, 2017 | 3.400 | 3.930 | 3.400 | 3.700 | 121,542 | +0.28(+8.19%) |
Dec 07, 2017 | 3.340 | 3.420 | 3.310 | 3.420 | 38,965 | +0.07(+2.09%) |
Dec 06, 2017 | 3.370 | 3.370 | 3.280 | 3.350 | 27,923 | -0.05(-1.47%) |
Dec 05, 2017 | 3.300 | 3.410 | 3.300 | 3.400 | 83,095 | +0.10(+3.03%) |
Dec 04, 2017 | 3.420 | 3.420 | 3.040 | 3.300 | 127,815 | -0.13(-3.79%) |
Dec 01, 2017 | 3.460 | 3.460 | 3.420 | 3.430 | 54,715 | +0.00(+0.00%) |
Nov 30, 2017 | 3.450 | 3.506 | 3.410 | 3.430 | 67,259 | -0.01(-0.38%) |
Nov 29, 2017 | 3.570 | 3.588 | 3.410 | 3.443 | 75,889 | -0.12(-3.28%) |
Nov 28, 2017 | 3.660 | 3.660 | 3.540 | 3.560 | 36,891 | -0.07(-1.93%) |
Nov 27, 2017 | 3.600 | 3.710 | 3.580 | 3.630 | 73,595 | +0.05(+1.40%) |
Nov 24, 2017 | 3.479 | 3.600 | 3.473 | 3.580 | 12,244 | +0.07(+1.99%) |
Nov 22, 2017 | 3.400 | 3.580 | 3.400 | 3.510 | 62,715 | +0.10(+2.93%) |
Nov 21, 2017 | 3.300 | 3.470 | 3.240 | 3.410 | 81,047 | +0.11(+3.33%) |
Nov 20, 2017 | 3.610 | 3.780 | 3.178 | 3.300 | 124,748 | -0.20(-5.71%) |
Nov 17, 2017 | 3.100 | 3.550 | 3.080 | 3.500 | 274,819 | +0.43(+14.01%) |
Nov 16, 2017 | 2.960 | 3.093 | 2.960 | 3.070 | 36,374 | +0.08(+2.68%) |
Nov 15, 2017 | 2.970 | 3.000 | 2.920 | 2.990 | 17,220 | +0.00(+0.00%) |
Nov 14, 2017 | 3.070 | 3.080 | 2.910 | 2.990 | 57,464 | -0.06(-1.97%) |
Nov 13, 2017 | 2.950 | 3.120 | 2.950 | 3.050 | 17,538 | +0.04(+1.33%) |
Nov 10, 2017 | 3.100 | 3.180 | 2.990 | 3.010 | 25,371 | -0.12(-3.83%) |
Nov 09, 2017 | 2.960 | 3.140 | 2.960 | 3.130 | 64,505 | +0.19(+6.37%) |
Nov 08, 2017 | 2.920 | 2.996 | 2.880 | 2.943 | 31,198 | -0.01(-0.25%) |
Nov 07, 2017 | 2.990 | 2.990 | 2.920 | 2.950 | 17,157 | -0.02(-0.67%) |
Nov 06, 2017 | 2.950 | 3.040 | 2.930 | 2.970 | 35,201 | +0.05(+1.71%) |
Nov 03, 2017 | 2.700 | 3.085 | 2.650 | 2.920 | 93,163 | +0.26(+9.77%) |
Nov 02, 2017 | 2.900 | 2.900 | 2.630 | 2.660 | 148,416 | -0.24(-8.28%) |