Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.290 | 5.340 | 5.130 | 5.150 | 235,760 | -0.10(-1.90%) |
Jan 30, 2018 | 5.300 | 5.360 | 5.240 | 5.250 | 161,978 | -0.11(-2.05%) |
Jan 29, 2018 | 5.250 | 5.430 | 5.210 | 5.360 | 552,710 | +0.17(+3.28%) |
Jan 26, 2018 | 5.020 | 5.260 | 5.010 | 5.190 | 205,247 | +0.20(+4.01%) |
Jan 25, 2018 | 4.840 | 5.090 | 4.690 | 4.990 | 320,518 | +0.16(+3.31%) |
Jan 24, 2018 | 4.470 | 4.920 | 4.470 | 4.830 | 293,236 | +0.46(+10.53%) |
Jan 23, 2018 | 4.310 | 4.400 | 4.259 | 4.370 | 74,627 | +0.04(+0.92%) |
Jan 22, 2018 | 4.290 | 4.375 | 4.270 | 4.330 | 97,068 | +0.05(+1.17%) |
Jan 19, 2018 | 4.250 | 4.360 | 4.200 | 4.280 | 131,511 | +0.01(+0.23%) |
Jan 18, 2018 | 4.390 | 4.390 | 4.250 | 4.270 | 94,482 | -0.12(-2.73%) |
Jan 17, 2018 | 4.400 | 4.400 | 4.310 | 4.390 | 101,622 | +0.02(+0.46%) |
Jan 16, 2018 | 4.420 | 4.520 | 4.330 | 4.370 | 141,575 | -0.08(-1.80%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
Jan 11, 2018 | 4.300 | 4.460 | 4.210 | 4.400 | 216,043 | +0.14(+3.29%) |
Jan 10, 2018 | 4.230 | 4.250 | 4.200 | 4.260 | 86,080 | +0.01(+0.24%) |
Jan 09, 2018 | 4.210 | 4.270 | 4.210 | 4.250 | 143,718 | +0.03(+0.71%) |
Jan 08, 2018 | 4.110 | 4.270 | 4.048 | 4.220 | 221,285 | +0.03(+0.72%) |
Jan 05, 2018 | 4.140 | 4.210 | 4.060 | 4.190 | 177,731 | +0.04(+0.96%) |
Jan 04, 2018 | 4.220 | 4.240 | 3.971 | 4.150 | 280,512 | -0.08(-1.89%) |
Jan 03, 2018 | 4.400 | 4.400 | 4.150 | 4.230 | 283,713 | -0.20(-4.51%) |
Jan 02, 2018 | 4.420 | 4.500 | 4.380 | 4.430 | 264,940 | +0.02(+0.45%) |
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | +0.05(+1.15%) | |
Dec 28, 2017 | 4.430 | 4.450 | 4.330 | 4.360 | 220,769 | -0.08(-1.80%) |
Dec 27, 2017 | 4.510 | 4.640 | 4.420 | 4.440 | 139,006 | -0.07(-1.55%) |
Dec 26, 2017 | 4.480 | 4.590 | 4.420 | 4.510 | 115,486 | +0.01(+0.22%) |
Dec 22, 2017 | 4.430 | 4.520 | 4.400 | 4.500 | 245,930 | +0.05(+1.12%) |
Dec 21, 2017 | 4.340 | 4.500 | 4.290 | 4.450 | 234,511 | +0.13(+3.01%) |
Dec 20, 2017 | 4.380 | 4.420 | 4.290 | 4.320 | 128,441 | -0.05(-1.14%) |
Dec 19, 2017 | 4.400 | 4.460 | 4.330 | 4.370 | 200,863 | -0.03(-0.68%) |
Dec 18, 2017 | 4.490 | 4.580 | 4.380 | 4.400 | 244,705 | -0.02(-0.45%) |
Dec 15, 2017 | 4.250 | 4.450 | 4.250 | 4.420 | 867,349 | +0.15(+3.51%) |
Dec 14, 2017 | 4.300 | 4.300 | 4.230 | 4.270 | 220,767 | -0.02(-0.47%) |
Dec 13, 2017 | 4.180 | 4.300 | 4.180 | 4.290 | 216,862 | +0.13(+3.12%) |
Dec 12, 2017 | 4.250 | 4.300 | 4.150 | 4.160 | 344,177 | -0.05(-1.19%) |
Dec 11, 2017 | 3.910 | 4.240 | 3.900 | 4.210 | 705,472 | +0.25(+6.31%) |
Dec 08, 2017 | 4.070 | 4.130 | 3.910 | 3.960 | 269,318 | -0.08(-1.98%) |
Dec 07, 2017 | 3.980 | 4.120 | 3.960 | 4.040 | 100,442 | +0.08(+2.02%) |
Dec 06, 2017 | 3.960 | 3.998 | 3.930 | 3.960 | 90,330 | +0.02(+0.51%) |
Dec 05, 2017 | 4.000 | 4.000 | 3.900 | 3.940 | 124,098 | -0.03(-0.76%) |
Dec 04, 2017 | 4.050 | 4.120 | 3.950 | 3.970 | 215,819 | -0.03(-0.75%) |
Dec 01, 2017 | 3.890 | 4.090 | 3.880 | 4.000 | 235,334 | +0.12(+3.09%) |
Nov 30, 2017 | 4.040 | 4.090 | 3.830 | 3.880 | 680,824 | -0.14(-3.48%) |
Nov 29, 2017 | 3.860 | 4.180 | 3.710 | 4.020 | 581,809 | +0.07(+1.77%) |
Nov 28, 2017 | 3.960 | 3.970 | 3.841 | 3.950 | 145,471 | +0.02(+0.51%) |
Nov 27, 2017 | 4.000 | 3.810 | 3.930 | 231,911 | +0.03(+0.77%) | |
Nov 24, 2017 | 3.910 | 3.930 | 3.850 | 3.900 | 83,233 | +0.03(+0.78%) |
Nov 22, 2017 | 3.860 | 3.940 | 3.860 | 3.870 | 170,934 | +0.04(+1.04%) |
Nov 21, 2017 | 3.760 | 3.890 | 3.750 | 3.830 | 268,413 | +0.08(+2.13%) |
Nov 20, 2017 | 3.840 | 3.840 | 3.641 | 3.750 | 161,192 | -0.12(-3.10%) |
Nov 17, 2017 | 3.760 | 3.900 | 3.740 | 3.870 | 160,483 | +0.08(+2.11%) |
Nov 16, 2017 | 3.770 | 3.870 | 3.770 | 3.790 | 143,299 | +0.03(+0.80%) |
Nov 15, 2017 | 3.670 | 3.790 | 3.625 | 3.760 | 181,825 | +0.05(+1.35%) |
Nov 14, 2017 | 3.670 | 3.750 | 3.620 | 3.710 | 148,734 | +0.01(+0.27%) |
Nov 13, 2017 | 3.650 | 3.710 | 3.580 | 3.700 | 101,992 | +0.05(+1.37%) |
Nov 10, 2017 | 3.650 | 3.700 | 3.560 | 3.650 | 150,874 | +0.00(+0.00%) |
Nov 09, 2017 | 3.620 | 3.690 | 3.560 | 3.650 | 152,012 | +0.00(+0.00%) |
Nov 08, 2017 | 3.730 | 3.770 | 3.640 | 3.650 | 382,999 | -0.10(-2.67%) |
Nov 07, 2017 | 3.830 | 3.830 | 3.700 | 3.750 | 524,177 | -0.05(-1.32%) |
Nov 06, 2017 | 3.890 | 3.890 | 3.780 | 3.800 | 221,702 | -0.07(-1.81%) |
Nov 03, 2017 | 3.920 | 3.930 | 3.840 | 3.870 | 188,862 | -0.05(-1.28%) |
Nov 02, 2017 | 3.890 | 3.974 | 3.840 | 3.920 | 589,983 | +0.00(+0.00%) |