Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2018 | 3.329 | 3.329 | 3.329 | 365 | +0.05(+1.38%) | |
Jan 29, 2018 | 3.272 | 3.288 | 3.260 | 3.283 | 21,392 | +0.02(+0.70%) |
Jan 26, 2018 | 3.364 | 3.364 | 3.260 | 3.260 | 6,953 | -0.05(-1.62%) |
Jan 25, 2018 | 3.283 | 3.331 | 3.283 | 3.314 | 17,626 | +0.08(+2.37%) |
Jan 24, 2018 | 3.237 | 3.237 | 3.237 | 3.237 | 977 | +0.00(+0.00%) |
Jan 23, 2018 | 3.283 | 3.283 | 3.237 | 3.237 | 2,012 | -0.02(-0.70%) |
Jan 22, 2018 | 3.283 | 3.329 | 3.260 | 3.260 | 17,644 | -0.05(-1.39%) |
Jan 19, 2018 | 3.352 | 3.352 | 3.145 | 3.306 | 76,640 | -0.07(-2.04%) |
Jan 18, 2018 | 3.375 | 3.380 | 3.352 | 3.375 | 30,022 | +0.02(+0.68%) |
Jan 17, 2018 | 3.356 | 3.375 | 3.352 | 3.352 | 17,892 | +0.00(+0.00%) |
Jan 16, 2018 | 3.352 | 3.343 | 3.352 | 5,840 | +0.01(+0.27%) | |
Jan 12, 2018 | 3.343 | 3.343 | 3.343 | 0 | -0.03(-0.95%) | |
Jan 11, 2018 | 3.306 | 3.466 | 3.283 | 3.375 | 9,299 | +0.09(+2.80%) |
Jan 10, 2018 | 3.375 | 3.398 | 3.283 | 3.283 | 17,938 | -0.18(-5.30%) |
Jan 09, 2018 | 3.405 | 3.513 | 3.398 | 3.467 | 24,201 | +0.07(+2.03%) |
Jan 08, 2018 | 3.508 | 3.508 | 3.237 | 3.398 | 45,659 | -0.07(-1.99%) |
Jan 05, 2018 | 3.421 | 3.513 | 3.421 | 3.467 | 14,068 | +0.09(+2.72%) |
Jan 03, 2018 | 3.375 | 3.375 | 3.375 | 0 | +0.11(+3.52%) | |
Jan 02, 2018 | 3.421 | 3.421 | 3.260 | 3.260 | 5,609 | -0.18(-5.33%) |
Dec 29, 2017 | 3.444 | 3.444 | 3.444 | 0 | +0.05(+1.35%) | |
Dec 28, 2017 | 3.467 | 3.536 | 3.398 | 3.398 | 17,997 | -0.16(-4.52%) |
Dec 27, 2017 | 3.559 | 3.559 | 3.559 | 3.559 | 4,636 | +0.00(+0.00%) |
Dec 26, 2017 | 3.490 | 3.559 | 3.490 | 3.559 | 4,290 | +0.03(+0.97%) |
Dec 22, 2017 | 3.513 | 3.536 | 3.513 | 3.524 | 2,206 | -0.03(-0.96%) |
Dec 21, 2017 | 3.329 | 3.559 | 3.329 | 3.559 | 48,233 | +0.16(+4.73%) |
Dec 20, 2017 | 3.444 | 3.444 | 3.306 | 3.398 | 4,296 | -0.09(-2.63%) |
Dec 19, 2017 | 3.490 | 3.559 | 3.467 | 3.490 | 4,514 | -0.05(-1.30%) |
Dec 18, 2017 | 3.444 | 3.536 | 3.421 | 3.536 | 8,504 | +0.09(+2.67%) |
Dec 15, 2017 | 3.375 | 3.536 | 3.375 | 3.444 | 23,567 | +0.05(+1.35%) |
Dec 14, 2017 | 3.375 | 3.536 | 3.352 | 3.398 | 21,383 | -0.16(-4.52%) |
Dec 13, 2017 | 3.443 | 3.559 | 3.375 | 3.559 | 14,628 | +0.11(+3.33%) |
Dec 12, 2017 | 3.315 | 3.444 | 3.315 | 3.444 | 3,791 | +0.05(+1.35%) |
Dec 11, 2017 | 3.329 | 3.414 | 3.329 | 3.398 | 6,862 | +0.00(+0.00%) |
Dec 08, 2017 | 3.398 | 3.398 | 3.398 | 3.398 | 699 | -0.05(-1.33%) |
Dec 07, 2017 | 3.421 | 3.444 | 3.375 | 3.444 | 22,428 | +0.00(+0.00%) |
Dec 06, 2017 | 3.444 | 3.444 | 3.352 | 3.444 | 18,622 | +0.05(+1.35%) |
Dec 05, 2017 | 3.306 | 3.444 | 3.283 | 3.398 | 23,025 | -0.11(-3.27%) |
Dec 04, 2017 | 3.444 | 3.513 | 3.444 | 3.513 | 6,121 | +0.07(+2.00%) |
Dec 01, 2017 | 3.306 | 3.582 | 3.237 | 3.444 | 22,635 | +0.14(+4.17%) |
Nov 30, 2017 | 3.283 | 3.306 | 3.283 | 3.306 | 2,513 | +0.07(+2.13%) |
Nov 29, 2017 | 3.268 | 3.306 | 3.237 | 3.237 | 6,239 | -0.02(-0.70%) |
Nov 28, 2017 | 3.352 | 3.375 | 3.260 | 3.260 | 21,104 | -0.05(-1.39%) |
Nov 27, 2017 | 3.283 | 3.467 | 3.283 | 3.306 | 42,889 | +0.07(+2.13%) |
Nov 22, 2017 | 3.237 | 3.237 | 3.237 | 0 | +0.00(+0.00%) | |
Nov 21, 2017 | 3.306 | 3.306 | 3.237 | 3.237 | 12,093 | +0.00(+0.00%) |
Nov 17, 2017 | 3.237 | 3.237 | 3.237 | 0 | -0.09(-2.76%) | |
Nov 16, 2017 | 3.375 | 3.375 | 3.329 | 3.329 | 4,510 | +0.05(+1.40%) |
Nov 15, 2017 | 3.283 | 3.352 | 3.283 | 3.283 | 6,833 | +0.00(+0.00%) |
Nov 14, 2017 | 3.605 | 3.605 | 3.260 | 3.283 | 41,684 | -0.09(-2.72%) |
Nov 13, 2017 | 3.673 | 3.673 | 3.352 | 3.375 | 51,212 | -0.16(-4.55%) |
Nov 09, 2017 | 3.536 | 3.536 | 3.536 | 206 | -0.02(-0.65%) | |
Nov 08, 2017 | 3.673 | 3.673 | 3.559 | 3.559 | 1,280 | -0.21(-5.49%) |
Nov 07, 2017 | 3.421 | 3.880 | 3.421 | 3.765 | 48,357 | +0.30(+8.68%) |
Nov 06, 2017 | 3.461 | 3.467 | 3.432 | 3.465 | 4,808 | -0.03(-0.72%) |
Nov 03, 2017 | 3.398 | 3.490 | 3.368 | 3.490 | 6,600 | -0.07(-1.94%) |
Nov 02, 2017 | 3.306 | 3.559 | 3.306 | 3.559 | 15,642 | +0.21(+6.16%) |