Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.808 | 3.935 | 3.808 | 3.851 | 12,187 | -0.11(-2.84%) |
Jan 30, 2018 | 3.827 | 3.973 | 3.818 | 3.963 | 18,510 | +0.16(+4.20%) |
Jan 29, 2018 | 3.869 | 3.869 | 3.785 | 3.804 | 2,730 | -0.02(-0.49%) |
Jan 26, 2018 | 3.898 | 3.898 | 3.822 | 3.822 | 5,893 | -0.08(-1.95%) |
Jan 25, 2018 | 3.804 | 3.970 | 3.766 | 3.898 | 2,600 | +0.10(+2.58%) |
Jan 24, 2018 | 3.879 | 3.879 | 3.800 | 3.800 | 4,396 | -0.13(-3.19%) |
Jan 23, 2018 | 3.935 | 3.935 | 3.926 | 3.926 | 3,285 | +0.00(+0.00%) |
Jan 22, 2018 | 3.935 | 3.935 | 3.898 | 3.926 | 5,358 | +0.03(+0.66%) |
Jan 19, 2018 | 3.841 | 3.900 | 3.827 | 3.900 | 6,589 | +0.11(+2.79%) |
Jan 18, 2018 | 3.766 | 3.815 | 3.757 | 3.794 | 13,582 | -0.01(-0.25%) |
Jan 17, 2018 | 3.827 | 4.123 | 3.775 | 3.804 | 47,613 | +0.00(+0.00%) |
Jan 16, 2018 | 3.785 | 3.832 | 3.691 | 3.804 | 7,402 | +0.01(+0.37%) |
Jan 12, 2018 | 3.790 | 3.790 | 3.790 | 0 | -0.11(-2.77%) | |
Jan 11, 2018 | 3.719 | 3.888 | 3.694 | 3.898 | 14,383 | +0.19(+5.06%) |
Jan 10, 2018 | 3.685 | 3.729 | 3.617 | 3.710 | 10,617 | -0.00(-0.00%) |
Jan 09, 2018 | 3.691 | 3.870 | 3.672 | 3.710 | 34,884 | -0.11(-2.95%) |
Jan 08, 2018 | 3.813 | 3.846 | 3.794 | 3.822 | 8,929 | -0.04(-0.97%) |
Jan 05, 2018 | 3.888 | 3.888 | 3.832 | 3.860 | 9,385 | -0.02(-0.48%) |
Jan 04, 2018 | 3.991 | 3.991 | 3.851 | 3.879 | 4,743 | -0.01(-0.24%) |
Jan 03, 2018 | 3.879 | 4.001 | 3.879 | 3.888 | 5,184 | +0.04(+0.98%) |
Jan 02, 2018 | 4.057 | 4.057 | 3.851 | 3.851 | 9,428 | -0.23(-5.53%) |
Dec 29, 2017 | 4.076 | 4.076 | 4.076 | 0 | +0.08(+2.12%) | |
Dec 28, 2017 | 3.982 | 4.009 | 3.869 | 3.991 | 11,626 | +0.01(+0.24%) |
Dec 27, 2017 | 4.301 | 4.340 | 3.968 | 3.982 | 21,654 | -0.24(-5.78%) |
Dec 26, 2017 | 3.851 | 4.386 | 3.809 | 4.226 | 152,369 | +0.45(+11.94%) |
Dec 22, 2017 | 3.954 | 3.954 | 3.733 | 3.775 | 21,566 | -0.23(-5.63%) |
Dec 21, 2017 | 3.904 | 4.001 | 3.904 | 4.001 | 3,727 | +0.10(+2.65%) |
Dec 20, 2017 | 3.954 | 3.959 | 3.898 | 3.898 | 4,992 | -0.05(-1.19%) |
Dec 19, 2017 | 3.804 | 4.115 | 3.804 | 3.945 | 4,013 | +0.14(+3.70%) |
Dec 18, 2017 | 3.813 | 3.926 | 3.766 | 3.804 | 7,111 | +0.00(+0.00%) |
Dec 15, 2017 | 3.898 | 3.926 | 3.804 | 3.804 | 8,980 | -0.03(-0.74%) |
Dec 14, 2017 | 3.898 | 3.935 | 3.832 | 3.832 | 6,602 | -0.03(-0.73%) |
Dec 13, 2017 | 3.804 | 3.907 | 3.766 | 3.860 | 10,160 | +0.07(+1.73%) |
Dec 12, 2017 | 3.895 | 3.912 | 3.794 | 3.794 | 9,471 | -0.06(-1.46%) |
Dec 11, 2017 | 3.879 | 3.888 | 3.795 | 3.851 | 10,245 | +0.01(+0.34%) |
Dec 08, 2017 | 3.813 | 3.898 | 3.813 | 3.837 | 10,760 | +0.02(+0.39%) |
Dec 07, 2017 | 3.935 | 3.935 | 3.822 | 3.822 | 20,554 | -0.17(-4.26%) |
Dec 06, 2017 | 3.926 | 3.992 | 3.916 | 3.992 | 2,470 | +0.07(+1.69%) |
Dec 05, 2017 | 3.948 | 3.963 | 3.869 | 3.926 | 5,325 | +0.00(+0.00%) |
Dec 04, 2017 | 4.038 | 4.105 | 3.916 | 3.926 | 8,235 | -0.02(-0.48%) |
Dec 01, 2017 | 3.983 | 4.001 | 3.869 | 3.945 | 13,272 | +0.03(+0.72%) |
Nov 30, 2017 | 3.982 | 4.029 | 3.916 | 3.916 | 4,487 | +0.01(+0.24%) |
Nov 29, 2017 | 3.945 | 4.085 | 3.879 | 3.907 | 16,350 | -0.07(-1.65%) |
Nov 28, 2017 | 3.888 | 4.057 | 3.879 | 3.973 | 10,443 | +0.07(+1.68%) |
Nov 27, 2017 | 3.879 | 3.935 | 3.818 | 3.907 | 16,634 | -0.03(-0.72%) |
Nov 24, 2017 | 3.932 | 3.945 | 3.813 | 3.935 | 15,850 | +0.04(+0.96%) |
Nov 22, 2017 | 3.907 | 4.010 | 3.766 | 3.898 | 15,061 | -0.01(-0.24%) |
Nov 21, 2017 | 3.973 | 3.982 | 3.898 | 3.907 | 3,873 | -0.07(-1.65%) |
Nov 20, 2017 | 4.020 | 4.020 | 3.954 | 3.973 | 6,041 | -0.06(-1.44%) |
Nov 17, 2017 | 4.114 | 4.170 | 3.935 | 4.031 | 26,390 | -0.08(-2.01%) |
Nov 16, 2017 | 3.954 | 4.142 | 3.945 | 4.114 | 28,858 | +0.21(+5.29%) |
Nov 15, 2017 | 3.945 | 4.132 | 3.757 | 3.907 | 54,856 | -0.01(-0.24%) |
Nov 14, 2017 | 4.095 | 4.217 | 3.832 | 3.916 | 114,188 | -0.22(-5.23%) |
Nov 13, 2017 | 4.179 | 4.179 | 4.048 | 4.132 | 25,586 | -0.12(-2.87%) |
Nov 10, 2017 | 4.207 | 4.254 | 4.207 | 4.254 | 5,339 | +0.03(+0.67%) |
Nov 09, 2017 | 4.264 | 4.286 | 4.189 | 4.226 | 11,231 | +0.00(+0.00%) |
Nov 08, 2017 | 4.226 | 4.264 | 4.142 | 4.226 | 8,441 | +0.00(+0.00%) |
Nov 07, 2017 | 4.175 | 4.231 | 4.116 | 4.226 | 2,509 | -0.08(-1.95%) |
Nov 06, 2017 | 4.254 | 4.311 | 4.135 | 4.311 | 12,350 | +0.12(+2.91%) |
Nov 03, 2017 | 4.226 | 4.241 | 3.973 | 4.189 | 20,016 | -0.01(-0.22%) |
Nov 02, 2017 | 4.226 | 4.273 | 3.907 | 4.198 | 24,368 | +0.02(+0.45%) |