Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.499 | 3.499 | 3.280 | 3.288 | 69,348 | -0.21(-6.02%) |
Jan 30, 2018 | 3.499 | 3.541 | 3.352 | 3.499 | 94,128 | -0.04(-1.19%) |
Jan 29, 2018 | 3.541 | 3.584 | 3.499 | 3.541 | 119,469 | +0.04(+1.20%) |
Jan 26, 2018 | 3.373 | 3.541 | 3.373 | 3.499 | 66,839 | +0.13(+3.75%) |
Jan 25, 2018 | 3.457 | 3.457 | 3.373 | 3.373 | 55,782 | -0.08(-2.44%) |
Jan 24, 2018 | 3.584 | 3.668 | 3.457 | 3.457 | 88,873 | -0.08(-2.38%) |
Jan 23, 2018 | 3.541 | 3.621 | 3.503 | 3.541 | 82,761 | +0.00(+0.00%) |
Jan 22, 2018 | 3.499 | 3.541 | 3.478 | 3.541 | 120,994 | +0.04(+1.20%) |
Jan 19, 2018 | 3.499 | 3.499 | 3.415 | 3.499 | 85,567 | +0.00(+0.00%) |
Jan 18, 2018 | 3.373 | 3.541 | 3.373 | 3.499 | 130,681 | +0.08(+2.47%) |
Jan 17, 2018 | 3.331 | 3.415 | 3.306 | 3.415 | 58,840 | +0.08(+2.53%) |
Jan 16, 2018 | 3.246 | 3.331 | 3.246 | 3.331 | 76,530 | +0.13(+3.95%) |
Jan 12, 2018 | 3.204 | 3.204 | 3.204 | 0 | -0.17(-5.00%) | |
Jan 11, 2018 | 3.288 | 3.415 | 3.288 | 3.373 | 106,734 | +0.03(+0.76%) |
Jan 10, 2018 | 3.347 | 87,254 | -0.04(-1.22%) | |||
Jan 09, 2018 | 3.182 | 3.430 | 3.182 | 3.389 | 229,506 | +0.21(+6.49%) |
Jan 08, 2018 | 3.141 | 3.182 | 3.099 | 3.182 | 89,349 | +0.04(+1.32%) |
Jan 05, 2018 | 3.099 | 3.141 | 3.058 | 3.141 | 115,645 | +0.04(+1.33%) |
Jan 04, 2018 | 3.099 | 3.141 | 3.058 | 3.099 | 156,841 | +0.04(+1.35%) |
Jan 03, 2018 | 3.058 | 3.099 | 3.017 | 3.058 | 123,267 | +0.00(+0.00%) |
Jan 02, 2018 | 2.976 | 3.058 | 2.976 | 3.058 | 168,993 | +0.08(+2.78%) |
Dec 29, 2017 | 2.976 | 2.976 | 2.976 | 0 | +0.08(+2.86%) | |
Dec 28, 2017 | 3.058 | 3.099 | 2.893 | 2.893 | 149,902 | -0.17(-5.41%) |
Dec 27, 2017 | 3.099 | 3.099 | 2.976 | 3.058 | 84,229 | -0.04(-1.33%) |
Dec 26, 2017 | 3.058 | 3.149 | 2.893 | 3.099 | 232,115 | +0.04(+1.35%) |
Dec 22, 2017 | 2.893 | 3.058 | 2.893 | 3.058 | 223,791 | +0.12(+4.23%) |
Dec 21, 2017 | 2.769 | 2.976 | 2.769 | 2.934 | 204,313 | +0.12(+4.41%) |
Dec 20, 2017 | 2.893 | 2.934 | 2.769 | 2.810 | 104,557 | -0.12(-4.23%) |
Dec 19, 2017 | 2.852 | 2.934 | 2.728 | 2.934 | 138,976 | +0.08(+2.90%) |
Dec 18, 2017 | 2.852 | 2.893 | 2.686 | 2.852 | 261,633 | +0.00(+0.00%) |
Dec 15, 2017 | 2.810 | 2.852 | 2.769 | 2.852 | 230,912 | +0.04(+1.47%) |
Dec 14, 2017 | 2.769 | 2.872 | 2.769 | 2.810 | 118,099 | +0.00(+0.00%) |
Dec 13, 2017 | 2.934 | 2.955 | 2.728 | 2.810 | 257,604 | -0.12(-4.23%) |
Dec 12, 2017 | 2.934 | 2.976 | 2.893 | 2.934 | 69,399 | +0.00(+0.00%) |
Dec 11, 2017 | 2.893 | 2.976 | 2.852 | 2.934 | 106,147 | +0.04(+1.43%) |
Dec 08, 2017 | 3.058 | 3.058 | 2.893 | 2.893 | 117,620 | -0.17(-5.41%) |
Dec 07, 2017 | 3.058 | 3.141 | 2.976 | 3.058 | 70,410 | -0.02(-0.67%) |
Dec 06, 2017 | 3.099 | 3.133 | 3.058 | 3.079 | 65,103 | -0.02(-0.67%) |
Dec 05, 2017 | 2.976 | 3.141 | 2.976 | 3.099 | 86,524 | +0.12(+4.17%) |
Dec 04, 2017 | 3.058 | 3.058 | 2.976 | 2.976 | 88,534 | -0.12(-4.00%) |
Dec 01, 2017 | 3.017 | 3.099 | 2.976 | 3.099 | 55,726 | +0.08(+2.74%) |
Nov 30, 2017 | 3.099 | 3.099 | 3.017 | 3.017 | 122,073 | -0.12(-3.95%) |
Nov 29, 2017 | 3.141 | 3.141 | 3.017 | 3.141 | 27,780 | +0.00(+0.00%) |
Nov 28, 2017 | 3.099 | 3.141 | 3.017 | 3.141 | 53,413 | +0.04(+1.33%) |
Nov 27, 2017 | 3.141 | 3.141 | 3.017 | 3.099 | 120,685 | -0.08(-2.60%) |
Nov 24, 2017 | 3.099 | 3.182 | 3.017 | 3.182 | 21,090 | +0.08(+2.67%) |
Nov 22, 2017 | 3.058 | 3.099 | 3.058 | 3.099 | 57,044 | +0.08(+2.74%) |
Nov 21, 2017 | 3.141 | 3.161 | 3.017 | 3.017 | 58,080 | -0.12(-3.95%) |
Nov 20, 2017 | 3.141 | 3.182 | 3.058 | 3.141 | 87,291 | -0.04(-1.30%) |
Nov 17, 2017 | 3.099 | 3.182 | 2.976 | 3.182 | 273,620 | +0.08(+2.67%) |
Nov 16, 2017 | 3.141 | 3.223 | 3.058 | 3.099 | 50,042 | +0.00(+0.00%) |
Nov 15, 2017 | 3.099 | 3.141 | 3.058 | 3.099 | 63,529 | +0.00(+0.00%) |
Nov 14, 2017 | 3.017 | 3.109 | 3.017 | 3.099 | 44,476 | +0.04(+1.35%) |
Nov 13, 2017 | 3.141 | 3.141 | 2.976 | 3.058 | 248,660 | -0.08(-2.63%) |
Nov 10, 2017 | 3.223 | 3.223 | 3.141 | 3.141 | 141,024 | -0.04(-1.30%) |
Nov 09, 2017 | 3.182 | 3.223 | 3.141 | 3.182 | 162,497 | -0.04(-1.28%) |
Nov 08, 2017 | 3.265 | 3.265 | 3.182 | 3.223 | 114,823 | +0.00(+0.00%) |
Nov 07, 2017 | 3.265 | 3.265 | 3.182 | 3.223 | 40,747 | -0.04(-1.27%) |
Nov 06, 2017 | 3.182 | 3.265 | 3.182 | 3.265 | 48,143 | +0.04(+1.28%) |
Nov 03, 2017 | 3.265 | 3.265 | 3.141 | 3.223 | 100,222 | -0.04(-1.27%) |
Nov 02, 2017 | 3.017 | 3.265 | 3.017 | 3.265 | 290,405 | +0.21(+6.76%) |