Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.390 | 4.430 | 4.335 | 4.380 | 556,962 | +0.03(+0.69%) |
Jan 30, 2018 | 4.330 | 4.380 | 4.281 | 4.350 | 381,085 | -0.03(-0.68%) |
Jan 29, 2018 | 4.370 | 4.430 | 4.350 | 4.380 | 442,425 | +0.02(+0.46%) |
Jan 26, 2018 | 4.320 | 4.370 | 4.250 | 4.360 | 367,560 | +0.07(+1.63%) |
Jan 25, 2018 | 4.300 | 4.350 | 4.230 | 4.290 | 594,930 | +0.03(+0.70%) |
Jan 24, 2018 | 4.460 | 4.470 | 4.240 | 4.260 | 708,737 | -0.18(-4.05%) |
Jan 23, 2018 | 4.410 | 4.470 | 4.350 | 4.440 | 299,013 | +0.03(+0.68%) |
Jan 22, 2018 | 4.420 | 4.455 | 4.360 | 4.410 | 495,193 | -0.04(-0.90%) |
Jan 19, 2018 | 4.300 | 4.490 | 4.290 | 4.450 | 611,631 | +0.14(+3.25%) |
Jan 18, 2018 | 4.580 | 4.607 | 4.260 | 4.310 | 838,970 | +0.03(+0.70%) |
Jan 17, 2018 | 4.260 | 4.330 | 4.200 | 4.280 | 544,829 | +0.02(+0.47%) |
Jan 16, 2018 | 4.140 | 4.320 | 4.100 | 4.260 | 984,369 | +0.03(+0.71%) |
Jan 12, 2018 | 4.230 | 4.230 | 4.230 | 0 | -0.17(-3.86%) | |
Jan 11, 2018 | 4.450 | 4.450 | 4.370 | 4.400 | 482,738 | -0.05(-1.12%) |
Jan 10, 2018 | 4.520 | 4.550 | 4.410 | 4.450 | 546,064 | +0.00(+0.00%) |
Jan 09, 2018 | 4.660 | 4.690 | 4.440 | 4.450 | 954,229 | -0.24(-5.12%) |
Jan 08, 2018 | 4.700 | 4.700 | 4.600 | 4.690 | 508,985 | -0.01(-0.21%) |
Jan 05, 2018 | 4.600 | 4.740 | 4.510 | 4.700 | 1,173,798 | +0.22(+4.91%) |
Jan 04, 2018 | 4.490 | 4.539 | 4.420 | 4.480 | 567,907 | +0.00(+0.00%) |
Jan 03, 2018 | 4.510 | 4.590 | 4.460 | 4.480 | 304,030 | -0.04(-0.88%) |
Jan 02, 2018 | 4.410 | 4.460 | 4.400 | 4.520 | 497,005 | +0.11(+2.49%) |
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | -0.05(-1.12%) | |
Dec 28, 2017 | 4.520 | 4.530 | 4.360 | 4.460 | 1,031,128 | -0.08(-1.76%) |
Dec 27, 2017 | 4.520 | 4.640 | 4.510 | 4.540 | 458,157 | +0.02(+0.44%) |
Dec 26, 2017 | 4.650 | 4.663 | 4.390 | 4.520 | 1,576,358 | -0.13(-2.80%) |
Dec 22, 2017 | 4.740 | 4.780 | 4.650 | 4.650 | 757,625 | -0.13(-2.72%) |
Dec 21, 2017 | 4.750 | 4.840 | 4.740 | 4.780 | 512,477 | +0.06(+1.27%) |
Dec 20, 2017 | 4.700 | 4.750 | 4.670 | 4.720 | 500,678 | +0.02(+0.43%) |
Dec 19, 2017 | 4.800 | 4.850 | 4.680 | 4.700 | 916,048 | -0.12(-2.49%) |
Dec 18, 2017 | 4.710 | 4.850 | 4.710 | 4.820 | 799,017 | +0.14(+2.99%) |
Dec 15, 2017 | 4.650 | 4.720 | 4.610 | 4.680 | 1,299,001 | +0.03(+0.65%) |
Dec 14, 2017 | 4.720 | 4.770 | 4.625 | 4.650 | 619,106 | -0.03(-0.64%) |
Dec 13, 2017 | 4.750 | 4.820 | 4.660 | 4.680 | 902,123 | +0.01(+0.21%) |
Dec 12, 2017 | 4.670 | 4.755 | 4.660 | 4.670 | 642,421 | -0.02(-0.43%) |
Dec 11, 2017 | 4.680 | 4.800 | 4.670 | 4.690 | 764,910 | +0.00(+0.00%) |
Dec 08, 2017 | 4.850 | 4.890 | 4.680 | 4.690 | 946,317 | -0.12(-2.49%) |
Dec 07, 2017 | 4.710 | 4.870 | 4.670 | 4.810 | 1,311,443 | +0.08(+1.69%) |
Dec 06, 2017 | 4.730 | 4.810 | 4.680 | 4.730 | 683,429 | -0.03(-0.63%) |
Dec 05, 2017 | 4.680 | 4.910 | 4.660 | 4.760 | 1,159,272 | +0.05(+1.06%) |
Dec 04, 2017 | 5.010 | 5.080 | 4.670 | 4.710 | 1,784,669 | -0.25(-5.04%) |
Dec 01, 2017 | 4.640 | 5.020 | 4.640 | 4.960 | 8,068,683 | +0.10(+2.06%) |
Nov 30, 2017 | 5.180 | 5.250 | 4.800 | 4.860 | 4,016,575 | -0.49(-9.16%) |
Nov 29, 2017 | 5.680 | 5.740 | 5.070 | 5.350 | 1,468,036 | -0.36(-6.30%) |
Nov 28, 2017 | 5.900 | 5.910 | 5.570 | 5.710 | 1,022,645 | -0.19(-3.22%) |
Nov 27, 2017 | 5.880 | 5.950 | 5.870 | 5.900 | 1,006,632 | +0.04(+0.68%) |
Nov 24, 2017 | 5.830 | 5.940 | 5.781 | 5.860 | 250,189 | +0.05(+0.86%) |
Nov 22, 2017 | 5.850 | 5.910 | 5.770 | 5.810 | 482,578 | -0.08(-1.36%) |
Nov 21, 2017 | 5.850 | 5.960 | 5.810 | 5.890 | 850,012 | +0.09(+1.55%) |
Nov 20, 2017 | 5.730 | 5.930 | 5.730 | 5.800 | 1,655,535 | +0.08(+1.40%) |
Nov 17, 2017 | 5.830 | 5.889 | 5.700 | 5.720 | 755,291 | -0.13(-2.22%) |
Nov 16, 2017 | 5.800 | 6.000 | 5.800 | 5.850 | 996,161 | +0.10(+1.74%) |
Nov 15, 2017 | 5.970 | 5.970 | 5.690 | 5.750 | 967,529 | -0.21(-3.52%) |
Nov 14, 2017 | 5.690 | 6.050 | 5.450 | 5.960 | 2,821,549 | +0.27(+4.75%) |
Nov 13, 2017 | 5.980 | 6.000 | 5.660 | 5.690 | 1,048,052 | -0.21(-3.56%) |
Nov 10, 2017 | 5.670 | 6.015 | 5.581 | 5.900 | 1,293,244 | +0.25(+4.33%) |
Nov 09, 2017 | 5.670 | 5.700 | 5.401 | 5.655 | 700,119 | +0.04(+0.80%) |
Nov 08, 2017 | 5.570 | 5.730 | 5.520 | 5.610 | 1,041,991 | +0.09(+1.63%) |
Nov 07, 2017 | 5.530 | 5.630 | 5.450 | 5.520 | 1,113,347 | +0.07(+1.28%) |
Nov 06, 2017 | 5.170 | 5.470 | 5.090 | 5.450 | 1,330,094 | +0.25(+4.81%) |
Nov 03, 2017 | 5.190 | 5.250 | 5.100 | 5.200 | 458,667 | +0.00(+0.00%) |
Nov 02, 2017 | 5.270 | 5.420 | 5.170 | 5.200 | 897,475 | -0.08(-1.52%) |