Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.260 | 3.530 | 3.240 | 3.440 | 154,222 | +0.23(+7.17%) |
Jan 30, 2018 | 3.410 | 3.410 | 3.200 | 3.210 | 65,204 | -0.20(-5.87%) |
Jan 29, 2018 | 3.480 | 3.480 | 3.341 | 3.410 | 122,591 | -0.05(-1.45%) |
Jan 26, 2018 | 3.530 | 3.550 | 3.395 | 3.460 | 161,270 | -0.07(-1.98%) |
Jan 25, 2018 | 3.640 | 3.650 | 3.470 | 3.530 | 131,125 | -0.13(-3.55%) |
Jan 24, 2018 | 3.860 | 3.900 | 3.630 | 3.660 | 118,846 | -0.20(-5.18%) |
Jan 23, 2018 | 3.850 | 3.900 | 3.810 | 3.860 | 77,380 | +0.03(+0.78%) |
Jan 22, 2018 | 3.800 | 3.850 | 3.740 | 3.830 | 118,516 | -0.02(-0.52%) |
Jan 19, 2018 | 3.730 | 3.880 | 3.570 | 3.850 | 116,371 | +0.10(+2.67%) |
Jan 18, 2018 | 3.810 | 3.720 | 3.750 | 163,426 | -0.06(-1.57%) | |
Jan 17, 2018 | 4.000 | 4.000 | 3.720 | 3.810 | 179,480 | -0.14(-3.54%) |
Jan 16, 2018 | 3.690 | 4.050 | 3.690 | 3.950 | 526,824 | +0.18(+4.77%) |
Jan 12, 2018 | 3.770 | 3.770 | 3.770 | 0 | +0.01(+0.27%) | |
Jan 11, 2018 | 3.720 | 3.840 | 3.696 | 3.760 | 131,980 | +0.01(+0.27%) |
Jan 10, 2018 | 3.900 | 3.950 | 3.650 | 3.750 | 247,599 | -0.15(-3.85%) |
Jan 09, 2018 | 3.550 | 3.980 | 3.520 | 3.900 | 265,471 | +0.29(+8.03%) |
Jan 08, 2018 | 3.550 | 3.720 | 3.410 | 3.610 | 307,594 | +0.09(+2.56%) |
Jan 05, 2018 | 3.400 | 3.569 | 3.380 | 3.520 | 166,769 | +0.16(+4.76%) |
Jan 04, 2018 | 3.250 | 3.410 | 3.170 | 3.360 | 180,444 | +0.14(+4.35%) |
Jan 03, 2018 | 3.200 | 3.290 | 3.130 | 3.220 | 89,002 | +0.00(+0.00%) |
Jan 02, 2018 | 3.090 | 3.273 | 3.090 | 3.220 | 140,708 | +0.17(+5.57%) |
Dec 29, 2017 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) | |
Dec 28, 2017 | 3.210 | 3.210 | 3.060 | 3.100 | 76,750 | -0.11(-3.43%) |
Dec 27, 2017 | 3.330 | 3.360 | 3.180 | 3.210 | 101,081 | -0.10(-3.02%) |
Dec 26, 2017 | 3.210 | 3.350 | 3.210 | 3.310 | 68,021 | +0.11(+3.44%) |
Dec 22, 2017 | 3.280 | 3.300 | 3.150 | 3.200 | 74,343 | -0.04(-1.23%) |
Dec 21, 2017 | 3.130 | 3.330 | 3.124 | 3.240 | 130,798 | +0.12(+3.85%) |
Dec 20, 2017 | 3.270 | 3.310 | 3.100 | 3.120 | 130,252 | -0.11(-3.41%) |
Dec 19, 2017 | 3.230 | 3.340 | 3.150 | 3.230 | 202,864 | +0.00(+0.00%) |
Dec 18, 2017 | 3.000 | 3.270 | 3.000 | 3.230 | 234,271 | +0.24(+8.03%) |
Dec 15, 2017 | 2.920 | 3.020 | 2.910 | 2.990 | 507,605 | +0.07(+2.40%) |
Dec 14, 2017 | 3.050 | 3.180 | 2.910 | 2.920 | 295,900 | -0.13(-4.26%) |
Dec 13, 2017 | 3.100 | 3.250 | 3.040 | 3.050 | 240,431 | -0.03(-0.97%) |
Dec 12, 2017 | 3.080 | 3.280 | 3.070 | 3.080 | 162,011 | +0.03(+0.98%) |
Dec 11, 2017 | 3.060 | 3.100 | 2.990 | 3.050 | 108,225 | -0.02(-0.65%) |
Dec 08, 2017 | 3.020 | 3.100 | 2.970 | 3.070 | 107,828 | +0.05(+1.66%) |
Dec 07, 2017 | 3.030 | 3.140 | 2.970 | 3.020 | 110,712 | -0.01(-0.33%) |
Dec 06, 2017 | 3.080 | 3.170 | 2.990 | 3.030 | 108,559 | -0.03(-0.98%) |
Dec 05, 2017 | 2.970 | 3.180 | 2.920 | 3.060 | 219,480 | +0.07(+2.34%) |
Dec 04, 2017 | 3.270 | 3.330 | 2.950 | 2.990 | 394,246 | -0.23(-7.14%) |
Dec 01, 2017 | 3.250 | 3.400 | 3.110 | 3.220 | 154,713 | -0.01(-0.31%) |
Nov 30, 2017 | 3.290 | 3.410 | 3.220 | 3.230 | 135,251 | -0.04(-1.22%) |
Nov 29, 2017 | 3.370 | 3.470 | 3.220 | 3.270 | 103,595 | -0.12(-3.54%) |
Nov 28, 2017 | 3.280 | 3.410 | 3.230 | 3.390 | 93,793 | +0.14(+4.31%) |
Nov 27, 2017 | 3.280 | 3.320 | 3.220 | 3.250 | 103,297 | -0.05(-1.52%) |
Nov 24, 2017 | 3.300 | 3.363 | 3.230 | 3.300 | 67,977 | +0.04(+1.23%) |
Nov 22, 2017 | 3.190 | 3.370 | 3.190 | 3.260 | 138,009 | +0.11(+3.49%) |
Nov 21, 2017 | 3.530 | 3.535 | 3.150 | 3.150 | 756,095 | -0.34(-9.74%) |
Nov 20, 2017 | 3.320 | 3.555 | 3.290 | 3.490 | 78,570 | +0.21(+6.40%) |
Nov 17, 2017 | 3.540 | 3.608 | 3.270 | 3.280 | 165,746 | -0.28(-7.87%) |
Nov 16, 2017 | 3.510 | 3.620 | 3.460 | 3.560 | 174,506 | +0.10(+2.89%) |
Nov 15, 2017 | 3.410 | 3.510 | 3.376 | 3.460 | 101,088 | +0.10(+2.98%) |
Nov 14, 2017 | 3.330 | 3.430 | 3.320 | 3.360 | 74,742 | -0.01(-0.30%) |
Nov 13, 2017 | 3.360 | 3.587 | 3.320 | 3.370 | 99,674 | -0.03(-0.88%) |
Nov 10, 2017 | 3.740 | 3.740 | 3.250 | 3.400 | 114,654 | -0.10(-2.86%) |
Nov 09, 2017 | 3.400 | 3.530 | 3.230 | 3.500 | 94,914 | +0.09(+2.64%) |
Nov 08, 2017 | 3.260 | 3.460 | 3.250 | 3.410 | 87,112 | +0.13(+3.96%) |
Nov 07, 2017 | 3.370 | 3.410 | 3.170 | 3.280 | 122,200 | -0.11(-3.24%) |
Nov 06, 2017 | 3.320 | 3.476 | 3.230 | 3.390 | 127,145 | +0.10(+3.04%) |
Nov 03, 2017 | 3.430 | 3.625 | 3.200 | 3.290 | 149,916 | -0.09(-2.66%) |
Nov 02, 2017 | 3.530 | 3.560 | 3.340 | 3.380 | 118,611 | -0.18(-5.06%) |