Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.850 | 3.910 | 3.760 | 3.850 | 2,076,908 | +0.03(+0.79%) |
Jan 30, 2018 | 3.940 | 3.950 | 3.860 | 3.820 | 3,344,811 | -0.22(-5.45%) |
Jan 29, 2018 | 4.160 | 4.160 | 4.010 | 4.040 | 2,912,253 | -0.15(-3.58%) |
Jan 26, 2018 | 4.210 | 4.225 | 4.120 | 4.190 | 1,355,200 | +0.00(+0.00%) |
Jan 25, 2018 | 4.330 | 4.360 | 4.170 | 4.190 | 2,387,382 | -0.10(-2.33%) |
Jan 24, 2018 | 4.310 | 4.310 | 4.190 | 4.290 | 2,695,548 | +0.02(+0.47%) |
Jan 23, 2018 | 4.130 | 4.320 | 4.110 | 4.270 | 7,139,464 | +0.16(+3.89%) |
Jan 22, 2018 | 4.070 | 4.145 | 3.970 | 4.110 | 2,824,092 | +0.06(+1.48%) |
Jan 19, 2018 | 3.900 | 4.060 | 3.850 | 4.050 | 2,911,356 | +0.15(+3.85%) |
Jan 18, 2018 | 3.910 | 3.700 | 3.900 | 4,000,731 | +0.12(+3.17%) | |
Jan 17, 2018 | 3.780 | 3.920 | 3.670 | 3.780 | 4,500,733 | +0.03(+0.80%) |
Jan 16, 2018 | 4.020 | 4.020 | 3.700 | 3.750 | 3,381,764 | -0.24(-6.02%) |
Jan 15, 2018 | 4.030 | 4.070 | 3.970 | 3.990 | 1,485,214 | -0.02(-0.50%) |
Jan 12, 2018 | 3.970 | 4.120 | 3.860 | 4.010 | 3,827,634 | -0.04(-0.99%) |
Jan 11, 2018 | 4.060 | 4.180 | 4.030 | 4.050 | 2,853,409 | +0.05(+1.25%) |
Jan 10, 2018 | 4.340 | 4.370 | 3.980 | 4.000 | 2,703,898 | -0.28(-6.54%) |
Jan 09, 2018 | 4.300 | 4.370 | 4.160 | 4.280 | 3,456,566 | +0.08(+1.90%) |
Jan 08, 2018 | 4.080 | 4.220 | 4.000 | 4.200 | 2,469,085 | +0.14(+3.45%) |
Jan 05, 2018 | 4.180 | 4.190 | 4.020 | 4.060 | 1,810,622 | -0.18(-4.25%) |
Jan 04, 2018 | 4.330 | 4.330 | 4.190 | 4.240 | 953,323 | -0.08(-1.85%) |
Jan 03, 2018 | 4.340 | 4.420 | 4.300 | 4.320 | 2,159,002 | +0.03(+0.70%) |
Jan 02, 2018 | 4.090 | 4.310 | 4.060 | 4.290 | 1,513,088 | +0.21(+5.15%) |
Dec 29, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.03(-0.73%) | |
Dec 28, 2017 | 4.050 | 4.120 | 4.015 | 4.110 | 784,991 | +0.11(+2.75%) |
Dec 27, 2017 | 4.080 | 4.090 | 3.970 | 4.000 | 1,285,643 | +0.04(+1.01%) |
Dec 22, 2017 | 4.010 | 4.010 | 3.900 | 3.960 | 1,301,749 | -0.03(-0.75%) |
Dec 21, 2017 | 3.810 | 4.030 | 3.750 | 3.990 | 1,503,169 | +0.14(+3.64%) |
Dec 20, 2017 | 3.770 | 3.920 | 3.720 | 3.850 | 1,402,575 | +0.09(+2.39%) |
Dec 19, 2017 | 3.860 | 3.880 | 3.740 | 3.760 | 1,056,544 | -0.07(-1.83%) |
Dec 18, 2017 | 3.750 | 3.860 | 3.720 | 3.830 | 1,732,150 | +0.11(+2.96%) |
Dec 15, 2017 | 3.690 | 3.750 | 3.690 | 3.720 | 1,417,233 | +0.04(+1.09%) |
Dec 14, 2017 | 3.750 | 3.790 | 3.670 | 3.680 | 1,608,279 | -0.10(-2.65%) |
Dec 13, 2017 | 3.840 | 3.880 | 3.720 | 3.780 | 1,892,035 | -0.05(-1.31%) |
Dec 12, 2017 | 4.060 | 4.070 | 3.820 | 3.830 | 2,934,442 | -0.22(-5.43%) |
Dec 11, 2017 | 4.190 | 4.190 | 4.010 | 4.050 | 2,190,690 | -0.11(-2.64%) |
Dec 08, 2017 | 4.280 | 4.280 | 4.150 | 4.160 | 850,078 | -0.03(-0.72%) |
Dec 07, 2017 | 4.130 | 4.220 | 4.120 | 4.190 | 1,730,723 | +0.06(+1.45%) |
Dec 06, 2017 | 4.330 | 4.330 | 4.120 | 4.130 | 1,660,686 | -0.22(-5.06%) |
Dec 05, 2017 | 4.480 | 4.490 | 4.310 | 4.350 | 1,578,826 | -0.15(-3.33%) |
Dec 04, 2017 | 4.700 | 4.700 | 4.470 | 4.500 | 1,549,337 | -0.23(-4.86%) |
Dec 01, 2017 | 4.840 | 4.840 | 4.730 | 4.730 | 1,396,664 | +0.05(+1.07%) |
Nov 30, 2017 | 4.420 | 4.700 | 4.420 | 4.680 | 2,475,752 | +0.30(+6.85%) |
Nov 29, 2017 | 4.440 | 4.540 | 4.290 | 4.380 | 1,431,788 | -0.04(-0.90%) |
Nov 28, 2017 | 4.520 | 4.520 | 4.410 | 4.420 | 897,170 | -0.09(-2.00%) |
Nov 27, 2017 | 4.780 | 4.800 | 4.510 | 4.510 | 1,300,602 | -0.29(-6.04%) |
Nov 24, 2017 | 4.620 | 4.900 | 4.620 | 4.800 | 1,197,770 | +0.20(+4.35%) |
Nov 23, 2017 | 4.610 | 4.680 | 4.580 | 4.600 | 579,707 | -0.01(-0.22%) |
Nov 22, 2017 | 4.520 | 4.680 | 4.500 | 4.610 | 1,206,005 | +0.16(+3.60%) |
Nov 21, 2017 | 4.530 | 4.570 | 4.410 | 4.450 | 1,531,212 | -0.05(-1.11%) |
Nov 20, 2017 | 4.610 | 4.610 | 4.480 | 4.500 | 971,515 | -0.16(-3.43%) |
Nov 17, 2017 | 4.610 | 4.670 | 4.540 | 4.660 | 840,841 | +0.15(+3.33%) |
Nov 16, 2017 | 4.580 | 4.600 | 4.480 | 4.510 | 1,408,693 | -0.05(-1.10%) |
Nov 15, 2017 | 4.210 | 4.635 | 3.980 | 4.560 | 3,298,461 | +0.04(+0.88%) |
Nov 14, 2017 | 4.660 | 4.660 | 4.500 | 4.520 | 4,184,342 | -0.21(-4.44%) |
Nov 13, 2017 | 4.860 | 4.930 | 4.730 | 4.730 | 1,666,751 | -0.15(-3.07%) |
Nov 10, 2017 | 4.990 | 5.040 | 4.810 | 4.880 | 2,843,434 | -0.13(-2.59%) |
Nov 09, 2017 | 5.160 | 5.190 | 4.960 | 5.010 | 2,164,816 | -0.16(-3.09%) |
Nov 08, 2017 | 5.190 | 5.220 | 5.040 | 5.170 | 3,180,216 | -0.04(-0.77%) |
Nov 07, 2017 | 5.280 | 5.300 | 5.130 | 5.210 | 3,188,986 | -0.08(-1.51%) |
Nov 06, 2017 | 5.250 | 5.340 | 5.230 | 5.290 | 2,273,172 | +0.06(+1.15%) |
Nov 03, 2017 | 5.110 | 5.240 | 5.070 | 5.230 | 3,030,287 | +0.17(+3.36%) |
Nov 02, 2017 | 5.150 | 5.260 | 4.930 | 5.060 | 5,500,976 | +0.06(+1.20%) |