Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.740 | 4.820 | 4.530 | 4.560 | 1,213,307 | -0.16(-3.39%) |
Jan 30, 2018 | 4.780 | 4.810 | 4.740 | 4.720 | 1,342,626 | -0.13(-2.68%) |
Jan 29, 2018 | 5.070 | 5.115 | 4.805 | 4.850 | 2,239,055 | -0.20(-3.96%) |
Jan 26, 2018 | 5.140 | 5.260 | 4.990 | 5.050 | 1,561,038 | -0.08(-1.66%) |
Jan 25, 2018 | 5.150 | 5.440 | 5.130 | 5.135 | 2,036,281 | +0.04(+0.88%) |
Jan 24, 2018 | 5.530 | 5.530 | 4.910 | 5.090 | 3,815,706 | -0.60(-10.54%) |
Jan 23, 2018 | 4.740 | 5.880 | 4.740 | 5.690 | 7,116,501 | +1.05(+22.63%) |
Jan 22, 2018 | 4.420 | 4.690 | 4.390 | 4.640 | 2,835,200 | +0.25(+5.69%) |
Jan 19, 2018 | 4.350 | 4.430 | 4.270 | 4.390 | 738,367 | +0.06(+1.39%) |
Jan 18, 2018 | 4.420 | 4.420 | 4.290 | 4.330 | 652,798 | -0.07(-1.59%) |
Jan 17, 2018 | 4.380 | 4.440 | 4.280 | 4.400 | 985,821 | +0.02(+0.46%) |
Jan 16, 2018 | 4.500 | 4.540 | 4.315 | 4.380 | 1,009,672 | -0.10(-2.23%) |
Jan 12, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.01(+0.22%) | |
Jan 11, 2018 | 4.320 | 4.480 | 4.280 | 4.470 | 1,129,431 | +0.12(+2.76%) |
Jan 10, 2018 | 4.370 | 4.350 | 830,799 | -0.01(-0.23%) | ||
Jan 09, 2018 | 4.340 | 4.430 | 4.280 | 4.360 | 1,135,655 | +0.04(+0.93%) |
Jan 08, 2018 | 4.480 | 4.540 | 4.290 | 4.320 | 1,573,115 | -0.16(-3.57%) |
Jan 05, 2018 | 4.510 | 4.564 | 4.390 | 4.480 | 1,294,303 | -0.10(-2.18%) |
Jan 04, 2018 | 4.640 | 4.650 | 4.465 | 4.580 | 1,108,681 | +0.01(+0.22%) |
Jan 03, 2018 | 4.690 | 4.740 | 4.415 | 4.570 | 2,130,235 | -0.11(-2.35%) |
Jan 02, 2018 | 4.180 | 4.850 | 4.130 | 4.680 | 3,095,629 | +0.55(+13.32%) |
Dec 29, 2017 | 4.130 | 4.130 | 4.130 | 0 | -0.01(-0.24%) | |
Dec 28, 2017 | 4.270 | 4.276 | 4.090 | 4.140 | 1,872,543 | -0.12(-2.82%) |
Dec 27, 2017 | 4.310 | 4.340 | 4.260 | 4.260 | 828,295 | -0.02(-0.47%) |
Dec 26, 2017 | 4.270 | 4.360 | 4.260 | 4.280 | 697,833 | -0.04(-0.93%) |
Dec 22, 2017 | 4.300 | 4.360 | 4.240 | 4.320 | 1,260,143 | -0.01(-0.23%) |
Dec 21, 2017 | 4.240 | 4.363 | 4.240 | 4.330 | 984,258 | +0.06(+1.41%) |
Dec 20, 2017 | 4.300 | 4.380 | 4.260 | 4.270 | 1,044,905 | -0.06(-1.39%) |
Dec 19, 2017 | 4.250 | 4.455 | 4.223 | 4.330 | 1,736,069 | +0.03(+0.70%) |
Dec 18, 2017 | 4.400 | 4.430 | 4.260 | 4.300 | 948,346 | -0.10(-2.27%) |
Dec 15, 2017 | 4.290 | 4.410 | 4.210 | 4.400 | 1,446,855 | +0.12(+2.80%) |
Dec 14, 2017 | 4.430 | 4.480 | 4.260 | 4.280 | 1,325,772 | -0.18(-4.04%) |
Dec 13, 2017 | 4.250 | 4.490 | 4.250 | 4.460 | 1,443,359 | +0.21(+4.94%) |
Dec 12, 2017 | 4.500 | 4.535 | 4.220 | 4.250 | 2,036,886 | -0.25(-5.56%) |
Dec 11, 2017 | 4.500 | 4.620 | 4.485 | 4.500 | 855,838 | +0.00(+0.00%) |
Dec 08, 2017 | 4.420 | 4.550 | 4.375 | 4.500 | 1,093,299 | +0.12(+2.74%) |
Dec 07, 2017 | 4.380 | 4.465 | 4.300 | 4.380 | 1,169,039 | +0.00(+0.00%) |
Dec 06, 2017 | 4.400 | 4.430 | 4.335 | 4.380 | 717,085 | +0.00(+0.00%) |
Dec 05, 2017 | 4.480 | 4.500 | 4.335 | 4.380 | 898,832 | -0.11(-2.45%) |
Dec 04, 2017 | 4.610 | 4.660 | 4.480 | 4.490 | 1,045,524 | -0.09(-1.97%) |
Dec 01, 2017 | 4.600 | 4.683 | 4.415 | 4.580 | 1,055,721 | -0.01(-0.22%) |
Nov 30, 2017 | 4.490 | 4.610 | 4.440 | 4.590 | 970,106 | +0.10(+2.23%) |
Nov 29, 2017 | 4.700 | 4.800 | 4.460 | 4.490 | 1,129,908 | -0.14(-3.02%) |
Nov 28, 2017 | 4.520 | 4.660 | 4.420 | 4.630 | 1,348,499 | +0.11(+2.43%) |
Nov 27, 2017 | 4.610 | 4.970 | 4.500 | 4.520 | 2,000,639 | -0.07(-1.53%) |
Nov 24, 2017 | 4.580 | 4.630 | 4.550 | 4.590 | 272,092 | +0.00(+0.00%) |
Nov 22, 2017 | 4.650 | 4.710 | 4.570 | 4.590 | 788,458 | -0.05(-1.08%) |
Nov 21, 2017 | 4.620 | 4.740 | 4.580 | 4.640 | 1,074,637 | +0.08(+1.75%) |
Nov 20, 2017 | 4.740 | 4.760 | 4.500 | 4.560 | 1,062,652 | -0.16(-3.39%) |
Nov 17, 2017 | 4.620 | 4.790 | 4.620 | 4.720 | 923,360 | +0.08(+1.72%) |
Nov 16, 2017 | 4.540 | 4.696 | 4.510 | 4.640 | 1,045,082 | +0.16(+3.57%) |
Nov 15, 2017 | 4.280 | 4.550 | 4.270 | 4.480 | 1,133,506 | +0.17(+3.94%) |
Nov 14, 2017 | 4.550 | 4.555 | 4.200 | 4.310 | 1,678,907 | -0.24(-5.27%) |
Nov 13, 2017 | 4.770 | 4.870 | 4.540 | 4.550 | 1,198,917 | -0.19(-4.01%) |
Nov 10, 2017 | 4.530 | 4.770 | 4.450 | 4.740 | 1,969,840 | +0.31(+7.00%) |
Nov 09, 2017 | 5.000 | 5.100 | 4.400 | 4.430 | 3,799,597 | -0.90(-16.89%) |
Nov 08, 2017 | 5.370 | 5.406 | 5.220 | 5.330 | 991,985 | +0.02(+0.38%) |
Nov 07, 2017 | 5.640 | 5.660 | 5.300 | 5.310 | 1,406,226 | -0.35(-6.18%) |
Nov 06, 2017 | 5.760 | 5.800 | 5.660 | 5.660 | 637,762 | -0.11(-1.91%) |
Nov 03, 2017 | 5.740 | 5.810 | 5.680 | 5.770 | 1,072,171 | +0.02(+0.35%) |
Nov 02, 2017 | 5.710 | 5.770 | 5.640 | 5.750 | 591,175 | +0.05(+0.88%) |