Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.241 | 4.250 | 4.166 | 4.250 | 603,042 | +0.03(+0.79%) |
Jan 30, 2018 | 4.275 | 4.275 | 4.200 | 4.216 | 332,787 | -0.06(-1.36%) |
Jan 29, 2018 | 4.300 | 4.300 | 4.158 | 4.275 | 474,061 | -0.04(-0.96%) |
Jan 26, 2018 | 4.416 | 4.458 | 4.291 | 4.316 | 431,819 | -0.09(-2.08%) |
Jan 25, 2018 | 4.591 | 4.599 | 4.383 | 4.408 | 758,204 | -0.17(-3.81%) |
Jan 24, 2018 | 4.582 | 4.616 | 4.541 | 4.582 | 516,217 | -0.02(-0.36%) |
Jan 23, 2018 | 4.574 | 4.599 | 4.532 | 4.599 | 286,103 | +0.05(+1.10%) |
Jan 22, 2018 | 4.549 | 4.607 | 4.499 | 4.549 | 292,433 | +0.03(+0.74%) |
Jan 19, 2018 | 4.499 | 4.532 | 4.491 | 4.516 | 376,434 | +0.02(+0.37%) |
Jan 18, 2018 | 4.574 | 4.574 | 4.483 | 4.499 | 558,616 | -0.07(-1.64%) |
Jan 17, 2018 | 4.483 | 4.582 | 4.453 | 4.574 | 519,453 | +0.12(+2.61%) |
Jan 16, 2018 | 4.441 | 4.516 | 4.441 | 4.458 | 573,911 | +0.03(+0.75%) |
Jan 12, 2018 | 4.424 | 4.424 | 4.424 | 0 | -0.05(-1.12%) | |
Jan 11, 2018 | 4.591 | 4.632 | 4.466 | 4.474 | 934,047 | -0.10(-2.18%) |
Jan 10, 2018 | 4.574 | 4.574 | 1,275,316 | -0.18(-3.85%) | ||
Jan 09, 2018 | 4.981 | 4.994 | 4.757 | 4.757 | 504,688 | -0.21(-4.19%) |
Jan 08, 2018 | 4.973 | 4.981 | 4.927 | 4.965 | 361,562 | +0.01(+0.17%) |
Jan 05, 2018 | 4.923 | 4.990 | 4.907 | 4.957 | 368,084 | +0.02(+0.51%) |
Jan 04, 2018 | 5.031 | 5.065 | 4.861 | 4.932 | 945,924 | -0.11(-2.15%) |
Jan 03, 2018 | 5.140 | 5.140 | 5.040 | 5.040 | 299,708 | -0.08(-1.62%) |
Jan 02, 2018 | 5.056 | 5.152 | 5.048 | 5.123 | 770,028 | +0.07(+1.32%) |
Dec 29, 2017 | 5.056 | 5.056 | 5.056 | 0 | -0.02(-0.49%) | |
Dec 28, 2017 | 5.073 | 5.098 | 5.056 | 5.081 | 790,491 | +0.02(+0.49%) |
Dec 27, 2017 | 5.048 | 5.090 | 5.048 | 5.056 | 350,931 | +0.02(+0.33%) |
Dec 26, 2017 | 5.006 | 5.090 | 5.006 | 5.040 | 541,566 | +0.01(+0.17%) |
Dec 22, 2017 | 5.048 | 5.073 | 5.023 | 5.031 | 622,764 | -0.02(-0.33%) |
Dec 21, 2017 | 5.048 | 5.081 | 5.031 | 5.048 | 342,795 | +0.00(+0.00%) |
Dec 20, 2017 | 5.048 | 5.098 | 5.031 | 5.048 | 594,495 | -0.02(-0.49%) |
Dec 19, 2017 | 5.106 | 5.148 | 5.040 | 5.073 | 778,444 | -0.03(-0.65%) |
Dec 18, 2017 | 5.040 | 5.140 | 5.015 | 5.106 | 3,058,136 | +0.08(+1.66%) |
Dec 15, 2017 | 4.998 | 5.090 | 4.981 | 5.023 | 5,238,888 | -0.01(-0.17%) |
Dec 14, 2017 | 5.073 | 5.098 | 5.023 | 5.031 | 689,798 | -0.02(-0.49%) |
Dec 13, 2017 | 5.090 | 5.148 | 5.048 | 5.056 | 845,354 | -0.02(-0.49%) |
Dec 12, 2017 | 5.081 | 5.106 | 5.056 | 5.081 | 674,393 | -0.01(-0.16%) |
Dec 11, 2017 | 5.081 | 5.148 | 5.048 | 5.090 | 532,683 | +0.03(+0.66%) |
Dec 08, 2017 | 5.040 | 5.098 | 4.998 | 5.056 | 510,601 | +0.00(+0.00%) |
Dec 07, 2017 | 5.073 | 5.081 | 4.990 | 582,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.098 | 5.156 | 5.073 | 5.090 | 878,424 | -0.02(-0.49%) |
Dec 05, 2017 | 5.090 | 5.231 | 5.090 | 5.115 | 2,164,631 | +0.01(+0.16%) |
Dec 04, 2017 | 5.081 | 5.115 | 5.073 | 5.106 | 886,014 | +0.07(+1.32%) |
Dec 01, 2017 | 4.990 | 5.098 | 4.940 | 5.040 | 3,966,742 | +0.07(+1.51%) |
Nov 30, 2017 | 5.065 | 5.081 | 4.923 | 4.965 | 1,201,402 | -0.07(-1.49%) |
Nov 29, 2017 | 4.998 | 5.106 | 4.998 | 5.040 | 673,761 | +0.05(+1.00%) |
Nov 28, 2017 | 4.998 | 5.015 | 4.965 | 4.990 | 723,789 | +0.00(+0.00%) |
Nov 27, 2017 | 5.156 | 5.198 | 4.981 | 4.990 | 801,142 | -0.05(-0.99%) |
Nov 24, 2017 | 4.965 | 5.081 | 4.940 | 5.040 | 397,065 | +0.07(+1.51%) |
Nov 22, 2017 | 4.981 | 4.990 | 4.940 | 4.965 | 516,085 | +0.00(+0.00%) |
Nov 21, 2017 | 5.023 | 5.040 | 4.957 | 4.965 | 670,334 | -0.02(-0.50%) |
Nov 20, 2017 | 4.940 | 5.006 | 4.940 | 4.990 | 705,501 | +0.00(+0.00%) |
Nov 17, 2017 | 4.973 | 5.015 | 4.948 | 4.990 | 736,316 | -0.02(-0.33%) |
Nov 16, 2017 | 4.932 | 5.048 | 4.898 | 5.006 | 432,802 | +0.07(+1.52%) |
Nov 15, 2017 | 4.890 | 4.990 | 4.857 | 4.932 | 412,210 | +0.02(+0.34%) |
Nov 14, 2017 | 4.915 | 4.981 | 4.825 | 4.915 | 384,833 | -0.02(-0.51%) |
Nov 13, 2017 | 4.932 | 4.957 | 4.869 | 4.940 | 655,556 | +0.01(+0.17%) |
Nov 10, 2017 | 4.857 | 4.973 | 4.857 | 4.932 | 388,746 | +0.07(+1.37%) |
Nov 09, 2017 | 4.782 | 4.981 | 4.768 | 4.865 | 992,481 | +0.06(+1.21%) |
Nov 08, 2017 | 4.832 | 5.071 | 4.770 | 4.807 | 1,965,279 | -0.03(-0.68%) |
Nov 07, 2017 | 4.832 | 4.931 | 4.807 | 4.840 | 647,647 | +0.01(+0.17%) |
Nov 06, 2017 | 4.782 | 4.848 | 4.766 | 4.832 | 541,674 | +0.09(+1.91%) |
Nov 03, 2017 | 4.700 | 4.898 | 4.642 | 4.741 | 999,192 | -0.02(-0.52%) |
Nov 02, 2017 | 4.625 | 4.786 | 4.576 | 4.766 | 1,361,348 | +0.13(+2.85%) |