Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.554 | 5.559 | 5.281 | 5.416 | 23,239,632 | -0.48(-8.13%) |
Jan 30, 2018 | 5.996 | 6.004 | 5.870 | 5.895 | 7,189,747 | +0.00(+0.00%) |
Jan 29, 2018 | 5.895 | 5.903 | 5.836 | 5.895 | 6,632,476 | +0.08(+1.30%) |
Jan 26, 2018 | 5.760 | 5.828 | 5.760 | 5.819 | 3,668,014 | +0.03(+0.44%) |
Jan 25, 2018 | 5.945 | 5.958 | 5.769 | 5.794 | 5,121,858 | -0.19(-3.09%) |
Jan 24, 2018 | 5.987 | 6.013 | 5.929 | 5.979 | 6,514,776 | -0.04(-0.70%) |
Jan 23, 2018 | 5.971 | 6.029 | 5.962 | 6.021 | 4,671,371 | -0.02(-0.28%) |
Jan 22, 2018 | 6.004 | 6.063 | 5.987 | 6.038 | 7,956,576 | -0.09(-1.51%) |
Jan 19, 2018 | 6.147 | 6.156 | 6.092 | 6.130 | 8,183,572 | +0.01(+0.14%) |
Jan 18, 2018 | 6.156 | 6.198 | 6.114 | 6.122 | 7,255,993 | -0.05(-0.82%) |
Jan 17, 2018 | 5.987 | 6.181 | 5.987 | 6.172 | 19,199,896 | +0.34(+5.76%) |
Jan 16, 2018 | 5.878 | 5.878 | 5.819 | 5.836 | 4,321,518 | -0.07(-1.14%) |
Jan 12, 2018 | 5.903 | 5.903 | 5.903 | 0 | +0.11(+1.89%) | |
Jan 11, 2018 | 5.693 | 5.815 | 5.676 | 5.794 | 7,483,094 | +0.08(+1.47%) |
Jan 10, 2018 | 5.710 | 4,314,827 | +0.02(+0.30%) | |||
Jan 09, 2018 | 5.735 | 5.735 | 5.685 | 5.693 | 3,977,307 | -0.02(-0.29%) |
Jan 08, 2018 | 5.676 | 5.735 | 5.659 | 5.710 | 3,464,521 | -0.02(-0.29%) |
Jan 05, 2018 | 5.718 | 5.744 | 5.668 | 5.727 | 2,055,190 | +0.04(+0.74%) |
Jan 04, 2018 | 5.643 | 5.701 | 5.634 | 5.685 | 4,182,532 | +0.05(+0.90%) |
Jan 03, 2018 | 5.592 | 5.655 | 5.584 | 5.634 | 4,223,668 | +0.02(+0.30%) |
Jan 02, 2018 | 5.609 | 5.634 | 5.575 | 5.617 | 4,390,996 | +0.00(+0.00%) |
Dec 29, 2017 | 5.617 | 5.617 | 5.617 | 0 | +0.12(+2.14%) | |
Dec 28, 2017 | 5.516 | 5.546 | 5.491 | 5.500 | 4,300,189 | -0.04(-0.76%) |
Dec 27, 2017 | 5.516 | 5.571 | 5.487 | 5.542 | 1,676,227 | -0.02(-0.30%) |
Dec 26, 2017 | 5.584 | 5.584 | 5.542 | 5.559 | 642,359 | -0.03(-0.45%) |
Dec 22, 2017 | 5.567 | 5.584 | 5.542 | 5.584 | 1,594,110 | -0.02(-0.30%) |
Dec 21, 2017 | 5.559 | 5.634 | 5.525 | 5.601 | 2,612,447 | +0.12(+2.15%) |
Dec 20, 2017 | 5.542 | 5.546 | 5.466 | 5.483 | 3,001,989 | -0.10(-1.81%) |
Dec 19, 2017 | 5.567 | 5.592 | 5.538 | 5.584 | 3,672,438 | -0.06(-1.04%) |
Dec 18, 2017 | 5.584 | 5.668 | 5.575 | 5.643 | 2,962,578 | +0.17(+3.07%) |
Dec 15, 2017 | 5.466 | 5.474 | 5.424 | 5.474 | 7,538,320 | -0.04(-0.76%) |
Dec 14, 2017 | 5.533 | 5.554 | 5.491 | 5.516 | 6,265,020 | -0.07(-1.20%) |
Dec 13, 2017 | 5.449 | 5.626 | 5.449 | 5.584 | 8,863,653 | +0.21(+3.91%) |
Dec 12, 2017 | 5.315 | 5.390 | 5.298 | 5.374 | 5,896,953 | +0.00(+0.00%) |
Dec 11, 2017 | 5.180 | 5.416 | 5.180 | 5.374 | 12,710,646 | +0.09(+1.75%) |
Dec 08, 2017 | 5.231 | 5.281 | 5.222 | 5.281 | 4,910,404 | +0.03(+0.48%) |
Dec 07, 2017 | 5.247 | 5.273 | 5.231 | 5.256 | 4,584,394 | +0.03(+0.48%) |
Dec 06, 2017 | 5.155 | 5.239 | 5.146 | 5.231 | 6,762,734 | -0.07(-1.27%) |
Dec 05, 2017 | 5.239 | 5.306 | 5.222 | 5.298 | 3,658,176 | +0.07(+1.29%) |
Dec 04, 2017 | 5.331 | 5.340 | 5.218 | 5.231 | 2,854,483 | -0.03(-0.48%) |
Dec 01, 2017 | 5.281 | 5.294 | 5.197 | 5.256 | 5,753,697 | +0.00(+0.00%) |
Nov 30, 2017 | 5.298 | 5.331 | 5.239 | 5.256 | 4,944,565 | -0.08(-1.57%) |
Nov 29, 2017 | 5.424 | 5.424 | 5.298 | 5.340 | 4,546,375 | -0.08(-1.40%) |
Nov 28, 2017 | 5.399 | 5.432 | 5.378 | 5.416 | 1,993,406 | +0.03(+0.63%) |
Nov 27, 2017 | 5.399 | 5.416 | 5.365 | 5.382 | 2,001,704 | -0.04(-0.70%) |
Nov 24, 2017 | 5.432 | 5.432 | 5.390 | 5.420 | 1,392,181 | +0.05(+0.86%) |
Nov 22, 2017 | 5.374 | 5.382 | 5.357 | 5.374 | 3,090,600 | -0.03(-0.62%) |
Nov 21, 2017 | 5.357 | 5.432 | 5.357 | 5.407 | 4,107,112 | +0.19(+3.71%) |
Nov 20, 2017 | 5.138 | 5.222 | 5.138 | 5.214 | 2,529,390 | +0.11(+2.14%) |
Nov 17, 2017 | 5.130 | 5.138 | 5.079 | 5.104 | 2,347,174 | -0.02(-0.33%) |
Nov 16, 2017 | 5.088 | 5.130 | 5.071 | 5.121 | 3,118,407 | +0.18(+3.75%) |
Nov 15, 2017 | 4.961 | 4.970 | 4.911 | 4.936 | 3,718,859 | -0.07(-1.34%) |
Nov 14, 2017 | 5.029 | 5.029 | 4.995 | 5.004 | 4,466,622 | -0.05(-1.00%) |
Nov 13, 2017 | 5.046 | 5.062 | 5.037 | 5.054 | 3,167,755 | +0.00(+0.00%) |
Nov 10, 2017 | 5.041 | 5.062 | 5.020 | 5.054 | 3,027,038 | +0.02(+0.33%) |
Nov 09, 2017 | 5.088 | 5.104 | 5.029 | 5.037 | 19,025,300 | -0.24(-4.62%) |
Nov 08, 2017 | 5.365 | 5.365 | 5.226 | 5.281 | 9,004,869 | -0.17(-3.09%) |
Nov 07, 2017 | 5.432 | 5.458 | 5.416 | 5.449 | 7,768,544 | -0.03(-0.46%) |
Nov 06, 2017 | 5.424 | 5.516 | 5.407 | 5.474 | 6,742,953 | +0.15(+2.84%) |
Nov 03, 2017 | 5.357 | 5.357 | 5.281 | 5.323 | 4,278,705 | +0.00(+0.00%) |
Nov 02, 2017 | 5.298 | 5.331 | 5.298 | 5.323 | 2,603,764 | +0.04(+0.80%) |