Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.990 | 4.055 | 3.870 | 3.940 | 14,269,566 | -0.08(-1.99%) |
Jan 30, 2018 | 4.080 | 4.080 | 3.940 | 4.020 | 13,859,849 | -0.15(-3.60%) |
Jan 29, 2018 | 4.240 | 4.325 | 4.160 | 4.170 | 10,394,823 | -0.14(-3.25%) |
Jan 26, 2018 | 4.200 | 4.315 | 4.130 | 4.310 | 10,477,458 | +0.11(+2.62%) |
Jan 25, 2018 | 4.350 | 4.369 | 4.145 | 4.200 | 14,245,743 | -0.07(-1.64%) |
Jan 24, 2018 | 4.340 | 4.379 | 4.250 | 4.270 | 13,986,763 | -0.06(-1.39%) |
Jan 23, 2018 | 4.350 | 4.410 | 4.260 | 4.330 | 23,822,002 | +0.02(+0.46%) |
Jan 22, 2018 | 4.120 | 4.330 | 4.105 | 4.310 | 17,863,042 | +0.26(+6.42%) |
Jan 19, 2018 | 3.950 | 4.110 | 3.880 | 4.050 | 13,644,068 | +0.09(+2.27%) |
Jan 18, 2018 | 4.090 | 4.100 | 3.940 | 3.960 | 16,112,532 | -0.11(-2.70%) |
Jan 17, 2018 | 4.200 | 4.235 | 4.060 | 4.070 | 18,248,448 | -0.13(-3.10%) |
Jan 16, 2018 | 4.350 | 4.360 | 4.160 | 4.200 | 34,481,848 | -0.05(-1.18%) |
Jan 12, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.08(+1.92%) | |
Jan 11, 2018 | 4.130 | 4.280 | 4.075 | 4.170 | 22,064,636 | +0.07(+1.71%) |
Jan 10, 2018 | 4.195 | 4.100 | 23,033,350 | +0.11(+2.76%) | ||
Jan 09, 2018 | 4.100 | 4.100 | 3.900 | 3.990 | 18,981,860 | -0.06(-1.48%) |
Jan 08, 2018 | 3.950 | 4.060 | 3.810 | 4.050 | 26,424,210 | +0.18(+4.65%) |
Jan 05, 2018 | 3.890 | 3.960 | 3.680 | 3.870 | 29,320,516 | +0.18(+4.88%) |
Jan 04, 2018 | 3.600 | 3.800 | 3.590 | 3.690 | 21,900,676 | +0.02(+0.54%) |
Jan 03, 2018 | 3.470 | 3.690 | 3.440 | 3.670 | 32,668,698 | +0.21(+6.07%) |
Jan 02, 2018 | 3.700 | 3.740 | 3.520 | 3.460 | 74,619,912 | -0.71(-17.03%) |
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | +0.13(+3.22%) | |
Dec 28, 2017 | 4.030 | 4.090 | 3.980 | 4.040 | 13,035,031 | -0.01(-0.25%) |
Dec 27, 2017 | 4.030 | 4.090 | 4.000 | 4.050 | 12,769,432 | +0.02(+0.50%) |
Dec 26, 2017 | 3.910 | 4.040 | 3.893 | 4.030 | 13,864,550 | +0.12(+3.07%) |
Dec 22, 2017 | 3.840 | 3.950 | 3.790 | 3.910 | 14,041,494 | +0.03(+0.77%) |
Dec 21, 2017 | 3.720 | 3.900 | 3.685 | 3.880 | 20,737,486 | +0.13(+3.47%) |
Dec 20, 2017 | 3.680 | 3.775 | 3.640 | 3.750 | 17,636,760 | +0.12(+3.31%) |
Dec 19, 2017 | 3.610 | 3.750 | 3.580 | 3.630 | 19,196,432 | +0.03(+0.83%) |
Dec 18, 2017 | 3.360 | 3.610 | 3.350 | 3.600 | 21,837,568 | +0.24(+7.14%) |
Dec 15, 2017 | 3.370 | 3.410 | 3.300 | 3.360 | 38,338,536 | +0.01(+0.30%) |
Dec 14, 2017 | 3.320 | 3.400 | 3.310 | 3.350 | 12,358,259 | -0.02(-0.59%) |
Dec 13, 2017 | 3.430 | 3.440 | 3.300 | 3.370 | 14,948,433 | -0.05(-1.46%) |
Dec 12, 2017 | 3.400 | 3.500 | 3.330 | 3.420 | 12,761,462 | +0.06(+1.79%) |
Dec 11, 2017 | 3.370 | 3.400 | 3.330 | 3.360 | 16,545,122 | -0.01(-0.30%) |
Dec 08, 2017 | 3.395 | 3.450 | 3.320 | 3.370 | 19,200,772 | +0.00(+0.00%) |
Dec 07, 2017 | 3.330 | 3.490 | 3.310 | 3.370 | 14,152,841 | +0.03(+0.90%) |
Dec 06, 2017 | 3.420 | 3.270 | 3.340 | 18,879,600 | -0.10(-2.91%) | |
Dec 05, 2017 | 3.490 | 3.595 | 3.400 | 3.440 | 14,696,559 | -0.08(-2.27%) |
Dec 04, 2017 | 3.460 | 3.660 | 3.440 | 3.520 | 19,450,792 | +0.03(+0.86%) |
Dec 01, 2017 | 3.350 | 3.530 | 3.330 | 3.490 | 28,447,704 | +0.19(+5.76%) |
Nov 30, 2017 | 3.270 | 3.450 | 3.265 | 3.300 | 74,921,472 | +0.08(+2.48%) |
Nov 29, 2017 | 3.180 | 3.345 | 3.175 | 3.220 | 26,302,672 | +0.06(+1.90%) |
Nov 28, 2017 | 3.240 | 3.240 | 3.080 | 3.160 | 23,106,352 | -0.08(-2.47%) |
Nov 27, 2017 | 3.440 | 3.470 | 3.240 | 3.240 | 25,432,164 | -0.24(-6.90%) |
Nov 24, 2017 | 3.370 | 3.500 | 3.350 | 3.480 | 12,672,795 | +0.19(+5.78%) |
Nov 22, 2017 | 3.340 | 3.350 | 3.280 | 3.290 | 19,477,512 | +0.00(+0.00%) |
Nov 21, 2017 | 3.330 | 3.380 | 3.280 | 3.290 | 28,790,198 | -0.06(-1.79%) |
Nov 20, 2017 | 3.430 | 3.470 | 3.300 | 3.350 | 15,117,394 | -0.07(-2.05%) |
Nov 17, 2017 | 3.470 | 3.470 | 3.360 | 3.420 | 19,138,000 | +0.03(+0.88%) |
Nov 16, 2017 | 3.480 | 3.509 | 3.330 | 3.390 | 29,980,828 | -0.09(-2.59%) |
Nov 15, 2017 | 3.550 | 3.590 | 3.420 | 3.480 | 27,681,564 | -0.15(-4.13%) |
Nov 14, 2017 | 3.890 | 3.910 | 3.620 | 3.630 | 31,274,312 | -0.29(-7.40%) |
Nov 13, 2017 | 4.030 | 4.067 | 3.900 | 3.920 | 13,647,637 | -0.15(-3.69%) |
Nov 10, 2017 | 4.020 | 4.110 | 3.980 | 4.070 | 11,260,715 | +0.00(+0.00%) |
Nov 09, 2017 | 3.980 | 4.130 | 3.955 | 4.070 | 14,092,308 | +0.07(+1.75%) |
Nov 08, 2017 | 4.090 | 4.130 | 3.970 | 4.000 | 19,619,560 | -0.11(-2.68%) |
Nov 07, 2017 | 4.080 | 4.230 | 4.030 | 4.110 | 23,898,280 | +0.03(+0.74%) |
Nov 06, 2017 | 3.930 | 4.175 | 3.880 | 4.080 | 25,357,768 | +0.09(+2.26%) |
Nov 03, 2017 | 3.940 | 4.050 | 3.770 | 3.990 | 34,884,712 | +0.20(+5.28%) |
Nov 02, 2017 | 3.670 | 3.810 | 3.650 | 3.790 | 26,797,106 | +0.12(+3.27%) |