Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.692 | 3.704 | 3.620 | 3.620 | 5,735 | -0.08(-2.22%) |
Jan 30, 2018 | 3.743 | 3.743 | 3.702 | 7,761 | -0.04(-1.10%) | |
Jan 29, 2018 | 3.702 | 3.743 | 3.702 | 3.743 | 19,149 | +0.04(+1.11%) |
Jan 26, 2018 | 3.702 | 3.702 | 3.620 | 3.702 | 36,217 | -0.06(-1.65%) |
Jan 25, 2018 | 3.702 | 3.793 | 3.702 | 3.764 | 5,929 | +0.06(+1.67%) |
Jan 24, 2018 | 3.867 | 3.867 | 3.702 | 3.702 | 11,775 | -0.08(-2.17%) |
Jan 23, 2018 | 3.738 | 3.784 | 3.702 | 3.784 | 7,874 | +0.08(+2.22%) |
Jan 22, 2018 | 3.743 | 3.743 | 3.702 | 3.702 | 25,111 | -0.07(-1.77%) |
Jan 19, 2018 | 3.702 | 3.769 | 3.702 | 3.769 | 3,021 | +0.07(+1.80%) |
Jan 18, 2018 | 3.702 | 3.734 | 3.702 | 3.702 | 8,529 | +0.00(+0.00%) |
Jan 17, 2018 | 3.743 | 3.764 | 3.702 | 3.702 | 5,024 | -0.08(-2.17%) |
Jan 16, 2018 | 3.784 | 3.826 | 3.702 | 3.784 | 64,526 | -0.04(-1.08%) |
Jan 12, 2018 | 3.826 | 3.826 | 3.826 | 0 | +0.12(+3.33%) | |
Jan 11, 2018 | 3.743 | 3.743 | 3.538 | 3.702 | 58,992 | +0.14(+3.85%) |
Jan 10, 2018 | 3.722 | 3.473 | 3.565 | 31,048 | +0.01(+0.22%) | |
Jan 09, 2018 | 3.800 | 3.839 | 3.448 | 3.557 | 36,730 | -0.30(-7.82%) |
Jan 08, 2018 | 3.878 | 3.878 | 3.839 | 3.859 | 10,229 | -0.09(-2.28%) |
Jan 05, 2018 | 3.918 | 3.949 | 3.878 | 3.949 | 12,884 | +0.07(+1.82%) |
Jan 04, 2018 | 4.016 | 4.035 | 3.330 | 3.878 | 19,298 | -0.16(-3.88%) |
Jan 03, 2018 | 3.996 | 4.035 | 3.918 | 4.035 | 31,122 | +0.12(+3.00%) |
Jan 02, 2018 | 4.114 | 4.184 | 3.918 | 3.918 | 18,142 | -0.20(-4.76%) |
Dec 29, 2017 | 4.114 | 4.114 | 4.114 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.114 | 4.153 | 4.114 | 4.114 | 13,186 | +0.00(+0.00%) |
Dec 27, 2017 | 4.187 | 4.192 | 4.114 | 4.114 | 25,468 | -0.04(-0.94%) |
Dec 26, 2017 | 4.231 | 4.231 | 4.130 | 4.153 | 3,722 | -0.08(-1.85%) |
Dec 22, 2017 | 4.270 | 4.270 | 4.153 | 4.231 | 7,790 | +0.04(+0.93%) |
Dec 21, 2017 | 4.309 | 4.349 | 4.192 | 4.192 | 5,905 | -0.15(-3.43%) |
Dec 20, 2017 | 4.270 | 4.341 | 4.270 | 4.341 | 4,932 | +0.19(+4.53%) |
Dec 19, 2017 | 4.270 | 4.388 | 4.153 | 4.153 | 11,514 | -0.04(-0.93%) |
Dec 18, 2017 | 4.114 | 4.388 | 4.114 | 4.192 | 16,923 | +0.12(+2.88%) |
Dec 15, 2017 | 4.192 | 4.270 | 4.023 | 4.074 | 29,594 | -0.04(-0.95%) |
Dec 14, 2017 | 4.074 | 4.313 | 4.074 | 4.114 | 7,360 | +0.04(+0.96%) |
Dec 13, 2017 | 3.957 | 4.074 | 3.957 | 4.074 | 13,069 | +0.12(+2.97%) |
Dec 12, 2017 | 3.957 | 3.996 | 3.878 | 3.957 | 20,275 | +0.01(+0.20%) |
Dec 11, 2017 | 3.918 | 3.976 | 3.918 | 3.949 | 4,461 | +0.01(+0.30%) |
Dec 08, 2017 | 3.918 | 3.957 | 3.918 | 3.937 | 10,676 | +0.02(+0.50%) |
Dec 07, 2017 | 3.839 | 3.996 | 3.839 | 3.918 | 59,165 | +0.08(+2.04%) |
Dec 06, 2017 | 3.878 | 3.839 | 3.809 | 3.839 | 72,519 | +0.00(+0.00%) |
Dec 05, 2017 | 3.996 | 4.074 | 3.800 | 3.839 | 27,894 | -0.27(-6.67%) |
Dec 04, 2017 | 3.761 | 3.918 | 3.761 | 4.114 | 61,220 | +0.16(+3.96%) |
Dec 01, 2017 | 3.957 | 4.114 | 3.761 | 3.957 | 28,168 | -0.04(-0.98%) |
Nov 30, 2017 | 4.074 | 4.074 | 3.996 | 3.996 | 1,209 | -0.08(-1.92%) |
Nov 29, 2017 | 4.074 | 4.133 | 4.074 | 4.074 | 4,829 | +0.04(+0.97%) |
Nov 28, 2017 | 3.996 | 4.270 | 3.918 | 4.035 | 23,811 | -0.04(-0.96%) |
Nov 27, 2017 | 3.918 | 4.114 | 3.904 | 4.074 | 61,520 | +0.12(+2.97%) |
Nov 24, 2017 | 3.957 | 4.016 | 3.816 | 3.957 | 12,640 | -0.04(-0.98%) |
Nov 22, 2017 | 3.996 | 4.074 | 3.957 | 3.996 | 5,739 | -0.08(-1.92%) |
Nov 21, 2017 | 4.153 | 4.349 | 3.906 | 4.074 | 34,795 | -0.04(-0.95%) |
Nov 20, 2017 | 3.839 | 4.192 | 3.800 | 4.114 | 25,814 | +0.04(+0.96%) |
Nov 17, 2017 | 3.996 | 4.074 | 3.827 | 4.074 | 27,828 | +0.04(+0.97%) |
Nov 16, 2017 | 3.957 | 4.074 | 3.957 | 4.035 | 6,211 | +0.04(+0.98%) |
Nov 15, 2017 | 4.204 | 4.204 | 3.957 | 3.996 | 16,546 | -0.16(-3.77%) |
Nov 14, 2017 | 4.270 | 4.312 | 4.153 | 4.153 | 42,958 | -0.12(-2.75%) |
Nov 13, 2017 | 4.270 | 4.305 | 4.270 | 4.270 | 10,543 | +0.00(+0.00%) |
Nov 10, 2017 | 4.309 | 4.349 | 4.270 | 4.270 | 8,521 | +0.00(+0.00%) |
Nov 09, 2017 | 4.309 | 4.309 | 4.270 | 4.270 | 9,519 | -0.04(-0.91%) |
Nov 08, 2017 | 4.309 | 4.309 | 4.270 | 4.309 | 3,867 | -0.04(-0.90%) |
Nov 07, 2017 | 4.309 | 4.349 | 4.309 | 4.349 | 4,562 | +0.04(+0.91%) |
Nov 06, 2017 | 4.371 | 4.371 | 4.270 | 4.309 | 98,134 | -0.04(-0.99%) |
Nov 03, 2017 | 4.388 | 4.388 | 4.346 | 4.352 | 21,838 | -0.02(-0.49%) |
Nov 02, 2017 | 4.270 | 4.374 | 4.270 | 4.374 | 5,547 | +0.14(+3.38%) |