Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.744 | 3.772 | 3.647 | 3.672 | 12,581,273 | -0.06(-1.52%) |
Jan 30, 2018 | 3.731 | 3.737 | 3.683 | 3.729 | 8,630,206 | -0.02(-0.47%) |
Jan 29, 2018 | 3.724 | 3.757 | 3.670 | 3.746 | 14,439,836 | +0.02(+0.53%) |
Jan 26, 2018 | 3.683 | 3.733 | 3.628 | 3.726 | 15,331,505 | +0.05(+1.31%) |
Jan 25, 2018 | 3.709 | 3.721 | 3.628 | 3.678 | 12,367,348 | -0.03(-0.82%) |
Jan 24, 2018 | 3.801 | 3.812 | 3.654 | 3.709 | 18,646,870 | -0.09(-2.41%) |
Jan 23, 2018 | 3.827 | 3.838 | 3.750 | 3.801 | 16,603,596 | -0.03(-0.85%) |
Jan 22, 2018 | 3.980 | 3.991 | 3.816 | 3.833 | 23,965,768 | -0.13(-3.20%) |
Jan 19, 2018 | 3.908 | 3.971 | 3.877 | 3.960 | 14,622,575 | +0.06(+1.51%) |
Jan 18, 2018 | 3.816 | 3.916 | 3.759 | 3.901 | 19,526,416 | +0.08(+2.06%) |
Jan 17, 2018 | 3.766 | 3.868 | 3.750 | 3.822 | 19,487,872 | +0.07(+1.98%) |
Jan 16, 2018 | 3.932 | 3.975 | 3.722 | 3.748 | 35,950,156 | -0.13(-3.38%) |
Jan 12, 2018 | 3.879 | 3.879 | 3.879 | 0 | -0.48(-11.02%) | |
Jan 11, 2018 | 4.351 | 4.436 | 4.318 | 4.360 | 19,288,328 | +0.06(+1.42%) |
Jan 10, 2018 | 4.235 | 4.351 | 4.222 | 4.299 | 18,371,410 | +0.03(+0.67%) |
Jan 09, 2018 | 4.218 | 4.314 | 4.218 | 4.270 | 16,768,200 | +0.07(+1.66%) |
Jan 08, 2018 | 4.106 | 4.230 | 4.106 | 4.200 | 16,794,686 | +0.12(+2.94%) |
Jan 05, 2018 | 4.015 | 4.091 | 3.980 | 4.080 | 13,821,545 | +0.08(+1.96%) |
Jan 04, 2018 | 3.975 | 4.015 | 3.923 | 4.002 | 12,733,544 | +0.03(+0.66%) |
Jan 03, 2018 | 3.995 | 4.012 | 3.914 | 3.975 | 17,347,678 | -0.01(-0.33%) |
Jan 02, 2018 | 3.923 | 3.995 | 3.888 | 3.988 | 12,968,791 | +0.07(+1.73%) |
Dec 29, 2017 | 3.921 | 3.921 | 3.921 | 0 | -0.05(-1.21%) | |
Dec 28, 2017 | 3.991 | 3.993 | 3.936 | 3.969 | 8,878,963 | -0.02(-0.44%) |
Dec 27, 2017 | 4.043 | 4.056 | 3.975 | 3.986 | 8,414,605 | -0.06(-1.40%) |
Dec 26, 2017 | 4.189 | 3.991 | 4.043 | 14,806,971 | +0.05(+1.20%) | |
Dec 22, 2017 | 4.030 | 4.047 | 3.986 | 3.995 | 9,548,465 | -0.03(-0.87%) |
Dec 21, 2017 | 3.995 | 4.034 | 3.934 | 4.030 | 13,101,733 | +0.04(+1.10%) |
Dec 20, 2017 | 4.047 | 4.069 | 3.979 | 3.986 | 10,550,446 | -0.03(-0.76%) |
Dec 19, 2017 | 4.085 | 4.106 | 4.012 | 4.017 | 10,320,630 | -0.06(-1.45%) |
Dec 18, 2017 | 4.030 | 4.095 | 4.019 | 4.076 | 14,679,725 | +0.07(+1.74%) |
Dec 15, 2017 | 4.028 | 4.058 | 3.969 | 4.006 | 17,741,430 | -0.01(-0.22%) |
Dec 14, 2017 | 4.109 | 4.135 | 4.006 | 4.015 | 12,904,581 | -0.06(-1.55%) |
Dec 13, 2017 | 4.172 | 4.185 | 4.064 | 4.078 | 14,130,496 | -0.10(-2.30%) |
Dec 12, 2017 | 4.183 | 4.215 | 4.141 | 4.174 | 11,599,436 | +0.01(+0.21%) |
Dec 11, 2017 | 4.211 | 4.228 | 4.078 | 4.165 | 16,723,142 | -0.03(-0.68%) |
Dec 08, 2017 | 4.124 | 4.232 | 4.078 | 4.194 | 14,385,003 | +0.12(+3.06%) |
Dec 07, 2017 | 4.148 | 4.183 | 4.064 | 4.069 | 15,004,828 | -0.08(-2.00%) |
Dec 06, 2017 | 4.209 | 4.227 | 4.134 | 4.152 | 11,121,536 | -0.06(-1.35%) |
Dec 05, 2017 | 4.266 | 4.292 | 4.139 | 4.209 | 14,105,156 | -0.03(-0.67%) |
Dec 04, 2017 | 4.159 | 4.338 | 4.148 | 4.237 | 19,966,798 | +0.14(+3.36%) |
Dec 01, 2017 | 4.091 | 4.167 | 4.037 | 4.100 | 17,543,230 | +0.00(+0.11%) |
Nov 30, 2017 | 4.198 | 4.224 | 4.085 | 4.095 | 22,997,442 | -0.09(-2.04%) |
Nov 29, 2017 | 4.089 | 4.217 | 4.086 | 4.181 | 30,240,982 | +0.11(+2.63%) |
Nov 28, 2017 | 3.892 | 4.082 | 3.892 | 4.074 | 27,461,384 | +0.18(+4.68%) |
Nov 27, 2017 | 3.896 | 3.731 | 3.892 | 27,292,778 | +0.16(+4.31%) | |
Nov 24, 2017 | 3.733 | 3.894 | 3.716 | 3.731 | 30,229,340 | +0.01(+0.29%) |
Nov 22, 2017 | 3.823 | 4.005 | 3.705 | 3.720 | 94,046,688 | +0.14(+3.83%) |
Nov 21, 2017 | 3.534 | 3.595 | 3.482 | 3.583 | 42,262,852 | +0.06(+1.76%) |
Nov 20, 2017 | 3.512 | 3.525 | 3.433 | 3.521 | 17,714,870 | +0.03(+0.80%) |
Nov 17, 2017 | 3.493 | 3.551 | 3.459 | 3.493 | 14,915,200 | +0.03(+0.80%) |
Nov 16, 2017 | 3.429 | 3.596 | 3.429 | 3.465 | 22,668,862 | +0.04(+1.12%) |
Nov 15, 2017 | 3.444 | 3.533 | 3.395 | 3.427 | 17,842,832 | -0.04(-1.17%) |
Nov 14, 2017 | 3.448 | 3.508 | 3.395 | 3.467 | 16,422,072 | -0.00(-0.06%) |
Nov 13, 2017 | 3.519 | 3.607 | 3.408 | 3.470 | 20,425,584 | -0.05(-1.40%) |
Nov 10, 2017 | 3.731 | 3.731 | 3.474 | 3.519 | 27,022,146 | -0.24(-6.44%) |
Nov 09, 2017 | 3.671 | 3.852 | 3.665 | 3.761 | 13,367,015 | +0.08(+2.09%) |
Nov 08, 2017 | 3.677 | 3.703 | 3.637 | 3.684 | 10,413,545 | +0.02(+0.53%) |
Nov 07, 2017 | 3.829 | 3.853 | 3.656 | 3.665 | 13,275,515 | -0.15(-4.04%) |
Nov 06, 2017 | 3.870 | 3.900 | 3.793 | 3.819 | 14,236,051 | -0.06(-1.49%) |
Nov 03, 2017 | 3.962 | 3.973 | 3.877 | 3.877 | 9,433,361 | -0.09(-2.21%) |
Nov 02, 2017 | 3.984 | 3.984 | 3.902 | 3.964 | 13,562,020 | -0.02(-0.48%) |