Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2018 | 3.800 | 3.800 | 3.800 | 47 | -0.15(-3.80%) | |
Jan 29, 2018 | 3.860 | 3.950 | 3.860 | 3.950 | 1,238 | -0.04(-1.00%) |
Jan 26, 2018 | 3.817 | 4.000 | 3.715 | 3.990 | 13,059 | +0.19(+5.00%) |
Jan 25, 2018 | 3.783 | 3.900 | 3.646 | 3.800 | 9,639 | +0.00(+0.00%) |
Jan 23, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.07(-1.71%) | |
Jan 22, 2018 | 3.950 | 3.970 | 3.866 | 3.866 | 1,732 | -0.08(-2.13%) |
Jan 19, 2018 | 3.960 | 4.000 | 3.950 | 3.950 | 6,661 | -0.04(-1.00%) |
Jan 18, 2018 | 3.980 | 3.990 | 3.930 | 3.990 | 3,390 | -0.04(-1.03%) |
Jan 17, 2018 | 3.860 | 4.031 | 3.860 | 4.031 | 668 | +0.00(+0.03%) |
Jan 16, 2018 | 4.560 | 4.560 | 3.850 | 4.030 | 30,118 | -0.49(-10.84%) |
Jan 12, 2018 | 4.520 | 4.520 | 4.520 | 0 | +0.05(+1.08%) | |
Jan 11, 2018 | 4.790 | 4.790 | 4.284 | 4.471 | 12,509 | -0.13(-2.79%) |
Jan 09, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.35(+8.24%) | |
Jan 08, 2018 | 4.200 | 4.650 | 4.100 | 4.250 | 33,210 | +0.14(+3.41%) |
Jan 05, 2018 | 3.880 | 4.250 | 3.880 | 4.110 | 15,269 | +0.16(+4.05%) |
Jan 04, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 104 | +0.03(+0.77%) |
Jan 02, 2018 | 3.920 | 3.920 | 3.920 | 16 | +0.12(+3.16%) | |
Dec 29, 2017 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 3.910 | 3.910 | 3.800 | 3.800 | 1,807 | -0.07(-1.81%) |
Dec 26, 2017 | 3.870 | 3.870 | 3.870 | 0 | -0.19(-4.68%) | |
Dec 22, 2017 | 3.850 | 4.104 | 3.849 | 4.060 | 17,488 | +0.19(+4.94%) |
Dec 21, 2017 | 3.850 | 4.049 | 3.800 | 3.869 | 3,761 | +0.01(+0.23%) |
Dec 20, 2017 | 3.850 | 3.890 | 3.850 | 3.860 | 4,665 | +0.01(+0.26%) |
Dec 18, 2017 | 3.850 | 3.850 | 3.850 | 41 | -0.20(-4.94%) | |
Dec 15, 2017 | 3.830 | 4.100 | 3.830 | 4.050 | 9,803 | +0.25(+6.58%) |
Dec 12, 2017 | 3.800 | 3.800 | 3.800 | 34 | -0.14(-3.55%) | |
Dec 08, 2017 | 3.940 | 3.940 | 3.940 | 31 | +0.40(+11.30%) | |
Dec 07, 2017 | 3.770 | 4.060 | 3.540 | 3.540 | 4,017 | -0.33(-8.53%) |
Dec 06, 2017 | 3.855 | 4.161 | 3.830 | 3.870 | 14,200 | +0.18(+4.88%) |
Dec 05, 2017 | 3.680 | 3.828 | 3.550 | 3.690 | 15,914 | +0.02(+0.54%) |
Dec 04, 2017 | 3.600 | 3.740 | 3.600 | 3.670 | 1,039 | +0.00(+0.00%) |
Dec 01, 2017 | 3.570 | 3.680 | 3.440 | 3.670 | 6,102 | +0.07(+1.94%) |
Nov 30, 2017 | 3.260 | 3.610 | 3.205 | 3.600 | 10,631 | +0.18(+5.26%) |
Nov 29, 2017 | 3.634 | 3.634 | 3.311 | 3.420 | 3,014 | -0.04(-1.16%) |
Nov 28, 2017 | 3.670 | 3.860 | 3.460 | 3.460 | 25,416 | -0.17(-4.68%) |
Nov 27, 2017 | 3.630 | 3.630 | 3.630 | 3.630 | 213 | -0.07(-1.89%) |
Nov 24, 2017 | 3.610 | 3.721 | 3.610 | 3.700 | 1,482 | -0.06(-1.60%) |
Nov 22, 2017 | 3.930 | 3.939 | 3.750 | 3.760 | 4,631 | -0.04(-1.05%) |
Nov 21, 2017 | 4.000 | 4.170 | 3.792 | 3.800 | 23,604 | -0.07(-1.92%) |
Nov 20, 2017 | 3.750 | 4.200 | 3.750 | 3.874 | 15,371 | -0.03(-0.66%) |
Nov 17, 2017 | 3.770 | 4.029 | 3.740 | 3.900 | 36,051 | +0.13(+3.45%) |
Nov 16, 2017 | 3.760 | 3.770 | 3.610 | 3.770 | 5,456 | +0.10(+2.72%) |
Nov 15, 2017 | 3.740 | 3.924 | 3.620 | 3.670 | 19,450 | -0.05(-1.41%) |
Nov 14, 2017 | 3.660 | 3.744 | 3.660 | 3.723 | 1,220 | +0.08(+2.27%) |
Nov 13, 2017 | 4.200 | 4.230 | 3.630 | 3.640 | 12,329 | -0.48(-11.66%) |
Nov 09, 2017 | 4.120 | 4.120 | 4.120 | 8 | +0.02(+0.50%) | |
Nov 08, 2017 | 4.100 | 4.232 | 3.750 | 4.100 | 6,771 | -0.05(-1.20%) |
Nov 07, 2017 | 4.150 | 4.150 | 4.150 | 4.150 | 113 | -0.04(-0.95%) |
Nov 06, 2017 | 4.210 | 4.210 | 4.190 | 4.190 | 2,007 | -0.02(-0.48%) |
Nov 03, 2017 | 4.210 | 4.210 | 4.210 | 4.210 | 147 | +0.06(+1.45%) |
Nov 02, 2017 | 4.250 | 4.290 | 4.150 | 4.150 | 4,532 | -0.10(-2.35%) |