Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.650 | 4.860 | 4.650 | 4.670 | 42,300 | +0.08(+1.75%) |
Jan 30, 2018 | 4.740 | 4.550 | 4.590 | 48,404 | -0.15(-3.17%) | |
Jan 29, 2018 | 4.690 | 4.740 | 4.670 | 4.740 | 18,064 | -0.02(-0.42%) |
Jan 26, 2018 | 4.850 | 5.155 | 4.760 | 4.760 | 23,019 | -0.04(-0.83%) |
Jan 25, 2018 | 4.900 | 4.950 | 4.800 | 4.800 | 27,622 | -0.04(-0.83%) |
Jan 24, 2018 | 5.260 | 5.390 | 4.820 | 4.840 | 49,285 | -0.46(-8.68%) |
Jan 23, 2018 | 5.440 | 5.440 | 5.290 | 5.300 | 6,189 | -0.23(-4.16%) |
Jan 22, 2018 | 5.750 | 5.750 | 5.350 | 5.530 | 5,788 | -0.16(-2.81%) |
Jan 19, 2018 | 5.620 | 5.770 | 5.390 | 5.690 | 5,788 | +0.24(+4.41%) |
Jan 18, 2018 | 5.400 | 5.799 | 5.400 | 5.450 | 1,619 | +0.04(+0.74%) |
Jan 17, 2018 | 5.730 | 5.730 | 5.324 | 5.410 | 7,528 | -0.08(-1.46%) |
Jan 16, 2018 | 5.750 | 5.750 | 5.430 | 5.490 | 19,724 | -0.41(-6.95%) |
Jan 12, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.16(+2.79%) | |
Jan 11, 2018 | 5.930 | 6.050 | 5.530 | 5.740 | 73,790 | -0.22(-3.69%) |
Jan 10, 2018 | 6.017 | 5.960 | 5.960 | 5,436 | -0.07(-1.16%) | |
Jan 09, 2018 | 6.000 | 6.100 | 5.970 | 6.030 | 6,132 | -0.05(-0.82%) |
Jan 08, 2018 | 5.940 | 6.080 | 5.930 | 6.080 | 9,352 | +0.11(+1.84%) |
Jan 05, 2018 | 5.950 | 6.020 | 5.931 | 5.970 | 5,039 | +0.02(+0.34%) |
Jan 04, 2018 | 5.980 | 6.080 | 5.930 | 5.950 | 15,236 | -0.01(-0.12%) |
Jan 03, 2018 | 5.750 | 5.970 | 5.750 | 5.957 | 20,567 | +0.27(+4.70%) |
Jan 02, 2018 | 5.620 | 5.782 | 5.560 | 5.690 | 20,895 | +0.15(+2.73%) |
Dec 29, 2017 | 5.539 | 5.539 | 5.539 | 0 | +0.28(+5.30%) | |
Dec 28, 2017 | 5.150 | 5.360 | 5.001 | 5.260 | 9,949 | +0.07(+1.35%) |
Dec 27, 2017 | 5.250 | 5.270 | 5.062 | 5.190 | 9,764 | -0.02(-0.35%) |
Dec 26, 2017 | 5.190 | 5.330 | 5.150 | 5.208 | 5,816 | -0.08(-1.55%) |
Dec 22, 2017 | 5.300 | 5.389 | 5.120 | 5.290 | 18,155 | -0.05(-0.95%) |
Dec 21, 2017 | 5.495 | 5.810 | 5.300 | 5.341 | 20,587 | -0.17(-3.07%) |
Dec 20, 2017 | 5.200 | 5.760 | 5.200 | 5.510 | 112,337 | +0.37(+7.20%) |
Dec 19, 2017 | 5.120 | 5.300 | 5.020 | 5.140 | 11,142 | +0.02(+0.39%) |
Dec 18, 2017 | 5.260 | 5.290 | 5.120 | 5.120 | 4,692 | -0.10(-1.92%) |
Dec 15, 2017 | 5.269 | 5.300 | 5.190 | 5.220 | 7,222 | -0.07(-1.32%) |
Dec 14, 2017 | 5.280 | 5.300 | 5.201 | 5.290 | 3,681 | +0.01(+0.19%) |
Dec 13, 2017 | 5.255 | 5.282 | 5.167 | 5.280 | 9,303 | +0.01(+0.14%) |
Dec 12, 2017 | 5.270 | 5.300 | 5.190 | 5.272 | 14,361 | +0.02(+0.44%) |
Dec 11, 2017 | 5.130 | 5.380 | 5.030 | 5.250 | 39,458 | +0.13(+2.53%) |
Dec 08, 2017 | 4.850 | 5.220 | 4.850 | 5.120 | 34,862 | +0.32(+6.67%) |
Dec 07, 2017 | 4.770 | 4.930 | 4.740 | 4.800 | 35,526 | +0.07(+1.48%) |
Dec 06, 2017 | 4.800 | 4.800 | 4.720 | 4.730 | 5,311 | -0.04(-0.84%) |
Dec 05, 2017 | 4.830 | 4.940 | 4.740 | 4.770 | 3,217 | -0.06(-1.24%) |
Dec 04, 2017 | 4.810 | 4.834 | 4.760 | 4.830 | 7,576 | -0.14(-2.82%) |
Dec 01, 2017 | 4.960 | 4.960 | 4.850 | 4.970 | 6,432 | +0.16(+3.33%) |
Nov 30, 2017 | 4.840 | 4.920 | 4.780 | 4.810 | 4,756 | -0.07(-1.43%) |
Nov 29, 2017 | 4.920 | 4.990 | 4.790 | 4.880 | 11,833 | -0.02(-0.41%) |
Nov 28, 2017 | 4.900 | 4.970 | 4.750 | 4.900 | 12,099 | +0.08(+1.66%) |
Nov 27, 2017 | 4.970 | 4.980 | 4.780 | 4.820 | 12,320 | -0.12(-2.43%) |
Nov 24, 2017 | 4.901 | 4.952 | 4.900 | 4.940 | 4,591 | +0.04(+0.82%) |
Nov 22, 2017 | 4.950 | 5.080 | 4.810 | 4.900 | 24,807 | -0.15(-2.97%) |
Nov 21, 2017 | 4.998 | 5.080 | 4.830 | 5.050 | 44,405 | +0.13(+2.64%) |
Nov 20, 2017 | 4.860 | 4.980 | 4.850 | 4.920 | 2,708 | +0.11(+2.29%) |
Nov 17, 2017 | 4.750 | 4.895 | 4.750 | 4.810 | 14,751 | +0.03(+0.63%) |
Nov 16, 2017 | 4.640 | 4.970 | 4.500 | 4.780 | 45,840 | +0.20(+4.37%) |
Nov 15, 2017 | 4.550 | 4.700 | 4.500 | 4.580 | 11,398 | +0.04(+0.88%) |
Nov 14, 2017 | 4.520 | 4.630 | 4.410 | 4.540 | 5,007 | -0.04(-0.87%) |
Nov 13, 2017 | 4.500 | 4.640 | 4.400 | 4.580 | 15,679 | +0.11(+2.46%) |
Nov 10, 2017 | 4.700 | 4.820 | 4.470 | 4.470 | 13,157 | -0.24(-5.10%) |
Nov 09, 2017 | 4.800 | 4.830 | 4.700 | 4.710 | 7,990 | -0.21(-4.27%) |
Nov 08, 2017 | 4.700 | 4.920 | 4.680 | 4.920 | 10,301 | +0.06(+1.23%) |
Nov 07, 2017 | 4.770 | 4.870 | 4.673 | 4.860 | 7,139 | +0.06(+1.25%) |
Nov 06, 2017 | 4.780 | 4.890 | 4.670 | 4.800 | 17,399 | +0.03(+0.63%) |
Nov 03, 2017 | 4.860 | 4.980 | 4.550 | 4.770 | 46,269 | +0.03(+0.63%) |
Nov 02, 2017 | 4.711 | 4.800 | 4.711 | 4.740 | 3,223 | +0.00(+0.00%) |