Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.280 | 3.290 | 3.111 | 3.160 | 37,591 | -0.12(-3.66%) |
Jan 30, 2018 | 3.290 | 3.290 | 3.270 | 3.280 | 23,431 | -0.01(-0.30%) |
Jan 29, 2018 | 3.350 | 3.377 | 3.290 | 3.290 | 38,338 | -0.10(-2.95%) |
Jan 26, 2018 | 3.430 | 3.490 | 3.270 | 3.390 | 105,167 | -0.01(-0.29%) |
Jan 25, 2018 | 3.400 | 3.470 | 3.400 | 3.400 | 52,739 | -0.01(-0.29%) |
Jan 24, 2018 | 3.430 | 3.470 | 3.385 | 3.410 | 26,020 | -0.02(-0.58%) |
Jan 23, 2018 | 3.420 | 3.430 | 3.410 | 3.430 | 5,160 | +0.01(+0.29%) |
Jan 22, 2018 | 3.481 | 3.481 | 3.400 | 3.420 | 8,319 | -0.01(-0.29%) |
Jan 19, 2018 | 3.520 | 3.530 | 3.430 | 3.430 | 22,284 | -0.09(-2.56%) |
Jan 18, 2018 | 3.560 | 3.570 | 3.520 | 3.520 | 20,863 | -0.06(-1.68%) |
Jan 17, 2018 | 3.600 | 3.600 | 3.530 | 3.580 | 13,306 | +0.01(+0.28%) |
Jan 16, 2018 | 3.670 | 3.670 | 3.500 | 3.570 | 28,696 | -0.02(-0.56%) |
Jan 12, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.04(+1.13%) | |
Jan 11, 2018 | 3.510 | 3.580 | 3.490 | 3.550 | 48,154 | +0.08(+2.31%) |
Jan 10, 2018 | 3.540 | 3.400 | 3.470 | 47,624 | +0.01(+0.29%) | |
Jan 09, 2018 | 3.460 | 3.540 | 3.440 | 3.460 | 24,684 | -0.09(-2.54%) |
Jan 08, 2018 | 3.250 | 3.580 | 3.250 | 3.550 | 35,677 | +0.35(+10.94%) |
Jan 05, 2018 | 3.180 | 3.290 | 3.180 | 3.200 | 10,723 | +0.05(+1.59%) |
Jan 04, 2018 | 3.240 | 3.300 | 3.107 | 3.150 | 71,651 | -0.05(-1.56%) |
Jan 03, 2018 | 3.200 | 3.230 | 3.160 | 3.200 | 13,182 | +0.00(+0.00%) |
Jan 02, 2018 | 3.285 | 3.150 | 3.200 | 29,146 | +0.05(+1.59%) | |
Dec 29, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.05(+1.61%) | |
Dec 28, 2017 | 3.180 | 3.180 | 3.070 | 3.100 | 72,129 | -0.09(-2.82%) |
Dec 27, 2017 | 3.120 | 3.230 | 3.120 | 3.190 | 11,112 | +0.15(+4.93%) |
Dec 26, 2017 | 3.150 | 3.150 | 2.980 | 3.040 | 30,273 | -0.12(-3.80%) |
Dec 22, 2017 | 3.150 | 3.190 | 3.000 | 3.160 | 22,206 | -0.04(-1.25%) |
Dec 21, 2017 | 3.374 | 3.400 | 3.120 | 3.200 | 39,095 | -0.10(-3.03%) |
Dec 20, 2017 | 3.390 | 3.490 | 3.190 | 3.300 | 16,332 | +0.00(+0.00%) |
Dec 19, 2017 | 3.308 | 3.410 | 3.300 | 3.300 | 5,780 | +0.10(+3.12%) |
Dec 18, 2017 | 3.260 | 3.611 | 3.200 | 3.200 | 18,154 | -0.07(-2.14%) |
Dec 15, 2017 | 3.226 | 3.470 | 3.226 | 3.270 | 35,990 | +0.06(+1.87%) |
Dec 14, 2017 | 3.300 | 3.392 | 3.210 | 3.210 | 23,519 | -0.06(-1.83%) |
Dec 13, 2017 | 3.320 | 3.340 | 3.260 | 3.270 | 5,832 | +0.01(+0.31%) |
Dec 12, 2017 | 3.360 | 3.390 | 3.230 | 3.260 | 28,426 | -0.10(-2.98%) |
Dec 11, 2017 | 3.400 | 3.480 | 3.360 | 3.360 | 32,194 | -0.04(-1.18%) |
Dec 08, 2017 | 3.509 | 3.550 | 3.360 | 3.400 | 21,164 | -0.16(-4.49%) |
Dec 07, 2017 | 3.590 | 3.600 | 3.460 | 3.560 | 7,663 | +0.01(+0.28%) |
Dec 06, 2017 | 3.640 | 3.640 | 3.550 | 3.550 | 1,821 | -0.10(-2.74%) |
Dec 05, 2017 | 3.620 | 3.740 | 3.610 | 3.650 | 30,951 | +0.02(+0.55%) |
Dec 04, 2017 | 3.680 | 3.720 | 3.580 | 3.630 | 39,080 | -0.04(-1.09%) |
Dec 01, 2017 | 3.640 | 3.680 | 3.640 | 3.670 | 8,145 | +0.01(+0.27%) |
Nov 30, 2017 | 3.650 | 3.680 | 3.610 | 3.660 | 16,627 | +0.02(+0.55%) |
Nov 29, 2017 | 3.630 | 3.640 | 3.610 | 3.640 | 1,210 | +0.03(+0.83%) |
Nov 28, 2017 | 3.680 | 3.680 | 3.610 | 3.610 | 9,647 | -0.03(-0.81%) |
Nov 27, 2017 | 3.620 | 3.640 | 3.620 | 3.639 | 2,400 | +0.02(+0.54%) |
Nov 24, 2017 | 3.580 | 3.667 | 3.580 | 3.620 | 17,783 | -0.02(-0.55%) |
Nov 22, 2017 | 3.630 | 3.700 | 3.630 | 3.640 | 33,912 | +0.03(+0.83%) |
Nov 21, 2017 | 3.630 | 3.670 | 3.580 | 3.610 | 53,926 | +0.00(+0.00%) |
Nov 20, 2017 | 3.627 | 3.630 | 3.590 | 3.610 | 11,361 | +0.09(+2.56%) |
Nov 17, 2017 | 3.600 | 3.605 | 3.480 | 3.520 | 6,739 | -0.03(-0.85%) |
Nov 16, 2017 | 3.500 | 3.670 | 3.490 | 3.550 | 28,310 | +0.09(+2.60%) |
Nov 15, 2017 | 3.460 | 3.490 | 3.460 | 3.460 | 4,308 | +0.03(+0.87%) |
Nov 14, 2017 | 3.540 | 3.680 | 3.430 | 3.430 | 51,813 | -0.10(-2.83%) |
Nov 13, 2017 | 3.480 | 3.580 | 3.419 | 3.530 | 20,870 | +0.10(+2.92%) |
Nov 10, 2017 | 3.526 | 3.527 | 3.420 | 3.430 | 23,628 | +0.06(+1.78%) |
Nov 09, 2017 | 3.450 | 3.470 | 3.360 | 3.370 | 87,998 | -0.08(-2.32%) |
Nov 08, 2017 | 3.505 | 3.540 | 3.450 | 3.450 | 18,616 | +0.08(+2.37%) |
Nov 07, 2017 | 3.541 | 3.640 | 3.370 | 3.370 | 68,094 | -0.16(-4.53%) |
Nov 06, 2017 | 3.490 | 3.550 | 3.490 | 3.530 | 62,805 | -0.01(-0.28%) |
Nov 03, 2017 | 3.520 | 3.650 | 3.510 | 3.540 | 50,649 | +0.00(+0.00%) |
Nov 02, 2017 | 3.500 | 3.630 | 3.490 | 3.540 | 41,181 | +0.01(+0.28%) |