Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.350 | 5.450 | 5.000 | 5.050 | 81,958 | -0.35(-6.48%) |
Jan 30, 2018 | 5.600 | 5.650 | 5.345 | 5.400 | 66,509 | -0.25(-4.42%) |
Jan 29, 2018 | 5.500 | 5.750 | 5.400 | 5.650 | 120,266 | +0.15(+2.73%) |
Jan 26, 2018 | 5.700 | 5.850 | 5.450 | 5.500 | 92,022 | -0.20(-3.51%) |
Jan 25, 2018 | 5.600 | 5.800 | 5.501 | 5.700 | 85,425 | +0.15(+2.70%) |
Jan 24, 2018 | 5.950 | 5.950 | 5.550 | 5.550 | 57,183 | -0.35(-5.93%) |
Jan 23, 2018 | 5.850 | 5.900 | 5.750 | 5.900 | 57,499 | +0.05(+0.85%) |
Jan 22, 2018 | 5.800 | 5.925 | 5.750 | 5.850 | 92,281 | -0.05(-0.85%) |
Jan 19, 2018 | 6.000 | 6.000 | 5.750 | 5.900 | 151,476 | -0.10(-1.67%) |
Jan 18, 2018 | 5.700 | 6.100 | 5.675 | 6.000 | 290,465 | +0.30(+5.26%) |
Jan 17, 2018 | 5.350 | 5.950 | 5.300 | 5.700 | 204,923 | +0.35(+6.54%) |
Jan 16, 2018 | 5.750 | 5.750 | 5.151 | 5.350 | 119,750 | -0.35(-6.14%) |
Jan 12, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.15(-2.56%) | |
Jan 11, 2018 | 5.450 | 5.950 | 5.155 | 5.850 | 226,308 | +0.55(+10.38%) |
Jan 10, 2018 | 5.100 | 5.450 | 5.050 | 5.300 | 157,369 | +0.15(+2.91%) |
Jan 09, 2018 | 5.150 | 5.200 | 4.950 | 5.150 | 154,021 | +0.00(+0.00%) |
Jan 08, 2018 | 5.700 | 5.700 | 4.750 | 5.150 | 338,530 | -0.55(-9.65%) |
Jan 05, 2018 | 5.700 | 5.800 | 5.450 | 5.700 | 280,428 | +0.15(+2.70%) |
Jan 04, 2018 | 5.750 | 6.000 | 5.450 | 5.550 | 209,237 | -0.20(-3.48%) |
Jan 03, 2018 | 5.550 | 5.750 | 5.500 | 5.750 | 269,182 | +0.30(+5.50%) |
Jan 02, 2018 | 5.350 | 5.650 | 5.350 | 5.450 | 311,270 | +0.20(+3.81%) |
Dec 29, 2017 | 5.250 | 5.250 | 5.250 | 0 | +0.15(+2.94%) | |
Dec 28, 2017 | 5.300 | 5.400 | 5.050 | 5.100 | 105,165 | -0.23(-4.23%) |
Dec 27, 2017 | 5.150 | 5.450 | 5.150 | 5.325 | 119,006 | +0.12(+2.40%) |
Dec 26, 2017 | 4.700 | 5.250 | 4.550 | 5.200 | 283,835 | +0.50(+10.64%) |
Dec 22, 2017 | 5.000 | 5.000 | 4.600 | 4.700 | 187,091 | -0.25(-5.05%) |
Dec 21, 2017 | 5.000 | 5.050 | 4.950 | 4.950 | 139,105 | +0.00(+0.00%) |
Dec 20, 2017 | 4.900 | 5.150 | 4.900 | 4.950 | 390,945 | +0.05(+1.02%) |
Dec 19, 2017 | 4.650 | 5.000 | 4.650 | 4.900 | 341,033 | +0.30(+6.52%) |
Dec 18, 2017 | 4.650 | 4.700 | 4.500 | 4.600 | 219,734 | -0.10(-2.13%) |
Dec 15, 2017 | 4.600 | 4.850 | 4.500 | 4.700 | 242,509 | +0.05(+1.08%) |
Dec 14, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 156,415 | +0.00(+0.00%) |
Dec 13, 2017 | 4.500 | 4.700 | 4.500 | 4.650 | 109,711 | +0.10(+2.20%) |
Dec 12, 2017 | 4.350 | 4.600 | 4.250 | 4.550 | 82,471 | +0.15(+3.41%) |
Dec 11, 2017 | 4.600 | 4.800 | 4.351 | 4.400 | 168,831 | -0.25(-5.38%) |
Dec 08, 2017 | 4.650 | 4.950 | 4.550 | 4.650 | 402,422 | +0.00(+0.00%) |
Dec 07, 2017 | 3.800 | 4.400 | 3.800 | 4.650 | 508,787 | +0.85(+22.37%) |
Dec 06, 2017 | 3.650 | 3.850 | 3.650 | 3.800 | 212,546 | +0.15(+4.11%) |
Dec 05, 2017 | 3.600 | 3.750 | 3.550 | 3.650 | 165,355 | +0.05(+1.39%) |
Dec 04, 2017 | 3.550 | 3.550 | 3.500 | 3.600 | 173,536 | +0.05(+1.41%) |
Dec 01, 2017 | 3.550 | 3.850 | 3.500 | 3.550 | 393,031 | +0.00(+0.00%) |
Nov 30, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 97,935 | +0.05(+1.43%) |
Nov 29, 2017 | 3.500 | 3.600 | 3.500 | 3.500 | 55,070 | -0.05(-1.41%) |
Nov 28, 2017 | 3.550 | 3.600 | 3.550 | 3.550 | 17,461 | -0.05(-1.39%) |
Nov 27, 2017 | 3.550 | 3.600 | 3.500 | 3.600 | 29,259 | +0.10(+2.86%) |
Nov 24, 2017 | 3.500 | 3.500 | 3.400 | 3.500 | 66,814 | +0.00(+0.00%) |
Nov 22, 2017 | 3.500 | 3.600 | 3.450 | 3.500 | 40,815 | -0.02(-0.71%) |
Nov 21, 2017 | 3.450 | 3.650 | 3.450 | 3.525 | 168,359 | +0.07(+2.17%) |
Nov 20, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 31,816 | +0.03(+0.73%) |
Nov 17, 2017 | 3.400 | 3.450 | 3.293 | 3.425 | 79,552 | +0.00(+0.00%) |
Nov 16, 2017 | 3.350 | 3.450 | 3.300 | 3.425 | 76,640 | +0.02(+0.74%) |
Nov 15, 2017 | 3.400 | 3.450 | 3.267 | 3.400 | 19,889 | +0.00(+0.00%) |
Nov 14, 2017 | 3.450 | 3.450 | 3.264 | 3.400 | 113,293 | -0.05(-1.45%) |
Nov 13, 2017 | 3.350 | 3.450 | 3.250 | 3.450 | 68,129 | +0.15(+4.55%) |
Nov 10, 2017 | 3.300 | 3.360 | 3.206 | 3.300 | 60,659 | -0.03(-0.75%) |
Nov 09, 2017 | 3.400 | 3.450 | 3.100 | 3.325 | 349,448 | +0.18(+5.56%) |
Nov 08, 2017 | 3.000 | 3.200 | 2.950 | 3.150 | 65,774 | +0.20(+6.78%) |
Nov 07, 2017 | 3.050 | 3.150 | 2.950 | 2.950 | 178,433 | -0.10(-3.28%) |
Nov 06, 2017 | 3.300 | 3.300 | 3.050 | 3.050 | 70,346 | -0.20(-6.15%) |
Nov 03, 2017 | 3.300 | 3.400 | 3.150 | 3.250 | 105,686 | -0.05(-1.52%) |
Nov 02, 2017 | 3.450 | 3.450 | 3.200 | 3.300 | 142,737 | -0.10(-2.94%) |