Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.570 | 3.620 | 3.350 | 3.590 | 75,095 | +0.11(+3.16%) |
Jan 30, 2018 | 3.760 | 3.060 | 3.480 | 329,184 | +0.42(+13.73%) | |
Jan 29, 2018 | 3.010 | 3.080 | 2.850 | 3.060 | 48,466 | -0.04(-1.29%) |
Jan 26, 2018 | 3.260 | 3.321 | 3.000 | 3.100 | 32,035 | -0.09(-2.82%) |
Jan 25, 2018 | 3.351 | 3.381 | 3.190 | 3.190 | 48,684 | -0.24(-7.00%) |
Jan 24, 2018 | 3.480 | 3.480 | 3.360 | 3.430 | 55,300 | -0.02(-0.58%) |
Jan 23, 2018 | 3.510 | 3.540 | 3.400 | 3.450 | 66,045 | -0.05(-1.43%) |
Jan 22, 2018 | 3.410 | 3.610 | 3.350 | 3.500 | 54,573 | +0.16(+4.79%) |
Jan 19, 2018 | 3.400 | 3.520 | 3.290 | 3.340 | 28,543 | -0.07(-2.05%) |
Jan 18, 2018 | 3.550 | 3.600 | 3.321 | 3.410 | 33,722 | -0.09(-2.57%) |
Jan 17, 2018 | 3.450 | 3.770 | 3.400 | 3.500 | 58,786 | +0.02(+0.57%) |
Jan 16, 2018 | 3.640 | 3.705 | 3.280 | 3.480 | 121,694 | -0.02(-0.57%) |
Jan 12, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.14(-3.85%) | |
Jan 11, 2018 | 3.930 | 3.930 | 3.630 | 3.640 | 33,949 | -0.24(-6.19%) |
Jan 10, 2018 | 3.820 | 4.070 | 3.710 | 3.880 | 71,874 | +0.01(+0.38%) |
Jan 09, 2018 | 3.950 | 4.080 | 3.840 | 3.865 | 51,326 | -0.01(-0.38%) |
Jan 08, 2018 | 3.920 | 3.989 | 3.545 | 3.880 | 53,828 | +0.06(+1.57%) |
Jan 05, 2018 | 3.800 | 3.990 | 3.634 | 3.820 | 116,278 | +0.11(+2.96%) |
Jan 04, 2018 | 3.800 | 3.805 | 3.600 | 3.710 | 36,134 | +0.02(+0.54%) |
Jan 03, 2018 | 3.640 | 3.757 | 3.407 | 3.690 | 88,112 | -0.02(-0.54%) |
Jan 02, 2018 | 3.790 | 3.850 | 3.540 | 3.710 | 56,983 | +0.07(+2.00%) |
Dec 29, 2017 | 3.637 | 3.637 | 3.637 | 0 | +0.14(+3.92%) | |
Dec 28, 2017 | 3.100 | 3.740 | 3.085 | 3.500 | 241,259 | +0.35(+11.11%) |
Dec 27, 2017 | 3.153 | 3.390 | 3.007 | 3.150 | 86,079 | +0.07(+2.39%) |
Dec 26, 2017 | 2.650 | 3.100 | 2.650 | 3.076 | 72,503 | +0.30(+10.66%) |
Dec 22, 2017 | 2.830 | 2.870 | 2.640 | 2.780 | 35,852 | +0.01(+0.36%) |
Dec 21, 2017 | 2.750 | 3.050 | 2.660 | 2.770 | 76,771 | +0.02(+0.73%) |
Dec 20, 2017 | 2.890 | 2.890 | 2.715 | 2.750 | 23,341 | -0.12(-4.18%) |
Dec 19, 2017 | 2.965 | 2.974 | 2.781 | 2.870 | 16,384 | -0.01(-0.35%) |
Dec 18, 2017 | 2.910 | 3.000 | 2.880 | 2.880 | 17,732 | +0.00(+0.00%) |
Dec 15, 2017 | 3.000 | 3.010 | 2.880 | 2.880 | 15,517 | -0.06(-2.21%) |
Dec 14, 2017 | 2.920 | 3.000 | 2.894 | 2.945 | 16,682 | +0.03(+1.20%) |
Dec 13, 2017 | 3.010 | 3.030 | 2.880 | 2.910 | 9,327 | -0.02(-0.68%) |
Dec 12, 2017 | 3.050 | 3.050 | 2.900 | 2.930 | 5,024 | -0.05(-1.68%) |
Dec 11, 2017 | 3.080 | 3.080 | 2.980 | 2.980 | 3,414 | -0.15(-4.79%) |
Dec 08, 2017 | 3.060 | 3.130 | 2.880 | 3.130 | 21,245 | +0.12(+3.99%) |
Dec 07, 2017 | 3.030 | 3.115 | 2.920 | 3.010 | 21,472 | -0.06(-1.95%) |
Dec 06, 2017 | 3.210 | 3.239 | 2.920 | 3.070 | 38,283 | -0.27(-8.08%) |
Dec 05, 2017 | 3.240 | 3.360 | 3.110 | 3.340 | 32,201 | +0.10(+3.09%) |
Dec 04, 2017 | 3.290 | 3.340 | 3.240 | 7,309 | -0.10(-2.99%) | |
Dec 01, 2017 | 3.210 | 3.410 | 3.148 | 3.340 | 29,500 | +0.11(+3.41%) |
Nov 30, 2017 | 3.180 | 3.300 | 3.080 | 3.230 | 73,062 | +0.12(+3.86%) |
Nov 29, 2017 | 3.170 | 3.210 | 3.040 | 3.110 | 24,208 | -0.09(-2.81%) |
Nov 28, 2017 | 2.930 | 3.200 | 2.911 | 3.200 | 21,674 | +0.33(+11.50%) |
Nov 27, 2017 | 3.000 | 3.000 | 2.870 | 2.870 | 1,321 | -0.10(-3.37%) |
Nov 24, 2017 | 2.850 | 2.977 | 2.850 | 2.970 | 16,503 | +0.11(+3.85%) |
Nov 22, 2017 | 2.902 | 3.000 | 2.860 | 2.860 | 24,539 | -0.12(-4.03%) |
Nov 21, 2017 | 3.050 | 3.160 | 2.800 | 2.980 | 71,211 | -0.06(-1.97%) |
Nov 20, 2017 | 2.910 | 3.100 | 2.619 | 3.040 | 41,552 | +0.13(+4.46%) |
Nov 17, 2017 | 3.090 | 3.090 | 2.610 | 2.910 | 92,923 | +0.01(+0.34%) |
Nov 16, 2017 | 2.610 | 3.100 | 2.600 | 2.900 | 91,706 | +0.29(+11.11%) |
Nov 15, 2017 | 2.700 | 2.700 | 2.400 | 2.610 | 84,497 | -0.11(-4.04%) |
Nov 14, 2017 | 2.698 | 2.730 | 2.660 | 2.720 | 22,002 | -0.09(-3.20%) |
Nov 13, 2017 | 3.010 | 3.010 | 2.600 | 2.810 | 86,715 | -0.17(-5.70%) |
Nov 10, 2017 | 3.040 | 3.050 | 2.910 | 2.980 | 6,864 | -0.03(-1.00%) |
Nov 09, 2017 | 3.040 | 3.060 | 2.950 | 3.010 | 20,671 | +0.01(+0.33%) |
Nov 08, 2017 | 3.040 | 3.250 | 3.000 | 3.000 | 41,286 | -0.08(-2.60%) |
Nov 07, 2017 | 3.010 | 3.240 | 3.000 | 3.080 | 41,148 | +0.06(+1.99%) |
Nov 06, 2017 | 3.050 | 3.050 | 2.970 | 3.020 | 5,729 | +0.02(+0.67%) |
Nov 03, 2017 | 3.010 | 3.125 | 2.960 | 3.000 | 14,937 | +0.01(+0.33%) |
Nov 02, 2017 | 3.050 | 3.050 | 2.920 | 2.990 | 10,323 | -0.05(-1.64%) |