Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.190 | 4.233 | 4.060 | 4.060 | 1,127,787 | -0.13(-3.09%) |
Jan 30, 2018 | 4.276 | 4.319 | 4.112 | 4.190 | 1,207,317 | -0.13(-3.00%) |
Jan 29, 2018 | 4.276 | 4.298 | 4.190 | 4.319 | 1,335,921 | +0.04(+1.01%) |
Jan 26, 2018 | 4.363 | 4.449 | 4.168 | 4.276 | 2,592,478 | -0.04(-1.00%) |
Jan 25, 2018 | 4.449 | 4.492 | 4.276 | 4.319 | 1,825,140 | -0.13(-2.91%) |
Jan 24, 2018 | 4.665 | 4.665 | 4.449 | 4.449 | 1,710,981 | -0.17(-3.74%) |
Jan 23, 2018 | 4.665 | 4.708 | 4.578 | 4.622 | 799,889 | -0.04(-0.93%) |
Jan 22, 2018 | 4.622 | 4.708 | 4.578 | 4.665 | 2,030,943 | +0.04(+0.93%) |
Jan 19, 2018 | 4.578 | 4.708 | 4.535 | 4.622 | 689,400 | +0.04(+0.94%) |
Jan 18, 2018 | 4.622 | 4.686 | 4.578 | 4.578 | 815,456 | -0.04(-0.93%) |
Jan 17, 2018 | 4.578 | 4.665 | 4.535 | 4.622 | 953,656 | +0.04(+0.94%) |
Jan 16, 2018 | 4.708 | 4.708 | 4.493 | 4.578 | 1,287,886 | -0.04(-0.93%) |
Jan 12, 2018 | 4.622 | 4.622 | 4.622 | 0 | -0.17(-3.60%) | |
Jan 11, 2018 | 4.578 | 4.859 | 4.535 | 4.794 | 2,223,493 | +0.22(+4.72%) |
Jan 10, 2018 | 4.535 | 4.643 | 4.427 | 4.578 | 2,245,638 | +0.09(+1.92%) |
Jan 09, 2018 | 4.751 | 4.751 | 4.276 | 4.492 | 3,808,267 | -0.26(-5.45%) |
Jan 08, 2018 | 5.010 | 5.010 | 4.708 | 4.751 | 2,532,619 | -0.09(-1.79%) |
Jan 05, 2018 | 5.054 | 5.097 | 4.665 | 4.838 | 6,954,632 | -0.78(-13.85%) |
Jan 04, 2018 | 5.701 | 5.723 | 5.615 | 5.615 | 1,741,328 | +0.00(+0.00%) |
Jan 03, 2018 | 5.868 | 5.911 | 5.615 | 5.615 | 2,341,632 | -0.21(-3.62%) |
Jan 02, 2018 | 5.742 | 5.868 | 5.700 | 5.826 | 1,274,573 | +0.17(+2.98%) |
Dec 29, 2017 | 5.657 | 5.657 | 5.657 | 0 | +0.04(+0.75%) | |
Dec 28, 2017 | 5.615 | 5.700 | 5.573 | 5.615 | 1,058,682 | -0.04(-0.75%) |
Dec 27, 2017 | 5.742 | 5.784 | 5.615 | 5.657 | 989,393 | -0.13(-2.19%) |
Dec 26, 2017 | 5.700 | 5.856 | 5.700 | 5.784 | 802,148 | +0.04(+0.74%) |
Dec 22, 2017 | 5.784 | 5.784 | 5.700 | 5.742 | 1,434,278 | -0.08(-1.45%) |
Dec 21, 2017 | 5.868 | 5.868 | 5.784 | 5.826 | 617,547 | -0.04(-0.72%) |
Dec 20, 2017 | 5.826 | 5.911 | 5.784 | 5.868 | 1,997,375 | +0.04(+0.72%) |
Dec 19, 2017 | 5.868 | 5.890 | 5.742 | 5.826 | 1,132,690 | +0.00(+0.00%) |
Dec 18, 2017 | 5.784 | 5.911 | 5.700 | 5.826 | 1,458,768 | +0.04(+0.73%) |
Dec 15, 2017 | 5.615 | 5.826 | 5.615 | 5.784 | 3,265,690 | +0.17(+3.01%) |
Dec 14, 2017 | 5.742 | 5.826 | 5.488 | 5.615 | 2,000,775 | -0.13(-2.21%) |
Dec 13, 2017 | 5.657 | 5.826 | 5.615 | 5.742 | 1,287,819 | +0.13(+2.26%) |
Dec 12, 2017 | 5.573 | 5.826 | 5.573 | 5.615 | 2,095,892 | +0.00(+0.00%) |
Dec 11, 2017 | 5.573 | 5.700 | 5.531 | 5.615 | 1,334,830 | +0.08(+1.53%) |
Dec 08, 2017 | 5.657 | 5.699 | 5.531 | 5.531 | 1,234,594 | +0.00(+0.00%) |
Dec 07, 2017 | 5.573 | 5.700 | 5.552 | 1,830,772 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.531 | 5.573 | 5.446 | 5.573 | 1,899,433 | +0.08(+1.54%) |
Dec 05, 2017 | 5.573 | 5.700 | 5.488 | 5.488 | 2,143,688 | -0.08(-1.52%) |
Dec 04, 2017 | 5.868 | 5.911 | 5.573 | 5.573 | 4,696,514 | -0.08(-1.49%) |
Dec 01, 2017 | 5.784 | 5.911 | 5.531 | 5.657 | 6,303,053 | -0.17(-2.90%) |
Nov 30, 2017 | 5.911 | 5.953 | 5.700 | 5.826 | 4,135,749 | -0.76(-11.54%) |
Nov 29, 2017 | 6.375 | 6.755 | 6.333 | 6.586 | 2,610,459 | +0.21(+3.31%) |
Nov 28, 2017 | 6.122 | 6.417 | 6.037 | 6.375 | 2,117,871 | +0.25(+4.14%) |
Nov 27, 2017 | 6.164 | 6.291 | 6.080 | 6.122 | 532,504 | -0.08(-1.36%) |
Nov 24, 2017 | 6.206 | 6.291 | 6.122 | 6.206 | 553,056 | +0.08(+1.38%) |
Nov 22, 2017 | 6.037 | 6.185 | 6.037 | 6.122 | 798,683 | +0.08(+1.40%) |
Nov 21, 2017 | 6.122 | 6.164 | 5.974 | 6.037 | 773,379 | -0.13(-2.05%) |
Nov 20, 2017 | 6.291 | 6.291 | 5.953 | 6.164 | 1,625,701 | -0.13(-2.01%) |
Nov 17, 2017 | 5.911 | 6.291 | 5.911 | 6.291 | 3,555,876 | +0.30(+4.93%) |
Nov 16, 2017 | 5.573 | 6.628 | 5.531 | 5.995 | 7,000,408 | +0.42(+7.58%) |
Nov 15, 2017 | 5.657 | 5.784 | 5.573 | 5.573 | 1,023,278 | -0.08(-1.49%) |
Nov 14, 2017 | 5.700 | 5.826 | 5.590 | 5.657 | 1,112,324 | -0.13(-2.19%) |
Nov 13, 2017 | 5.995 | 6.037 | 5.784 | 5.784 | 949,944 | -0.21(-3.52%) |
Nov 10, 2017 | 5.953 | 6.164 | 5.953 | 5.995 | 773,968 | +0.00(+0.00%) |
Nov 09, 2017 | 5.911 | 6.037 | 5.868 | 5.995 | 634,512 | +0.04(+0.71%) |
Nov 08, 2017 | 5.911 | 5.995 | 5.911 | 5.953 | 435,953 | +0.00(+0.00%) |
Nov 07, 2017 | 5.995 | 6.037 | 5.911 | 5.953 | 871,037 | -0.04(-0.70%) |
Nov 06, 2017 | 5.953 | 6.080 | 5.868 | 5.995 | 806,792 | +0.08(+1.43%) |
Nov 03, 2017 | 5.953 | 6.037 | 5.868 | 5.911 | 716,081 | -0.04(-0.71%) |
Nov 02, 2017 | 5.953 | 6.058 | 5.868 | 5.953 | 754,604 | +0.04(+0.71%) |