Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.550 | 4.650 | 4.550 | 4.550 | 17,559 | -0.05(-1.09%) |
Jan 30, 2018 | 4.550 | 4.550 | 4.550 | 4.600 | 1,474 | +0.00(+0.00%) |
Jan 29, 2018 | 4.550 | 4.650 | 4.550 | 4.600 | 5,242 | -0.10(-2.13%) |
Jan 26, 2018 | 4.650 | 4.700 | 4.615 | 4.700 | 3,013 | +0.08(+1.62%) |
Jan 25, 2018 | 4.650 | 4.700 | 4.550 | 4.625 | 6,404 | -0.08(-1.60%) |
Jan 24, 2018 | 4.651 | 4.700 | 4.650 | 4.700 | 2,964 | +0.00(+0.00%) |
Jan 23, 2018 | 4.600 | 4.700 | 4.600 | 4.700 | 2,863 | +0.05(+1.08%) |
Jan 22, 2018 | 4.550 | 4.650 | 4.550 | 4.650 | 101,533 | +0.10(+2.20%) |
Jan 19, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 11,221 | -0.13(-2.72%) |
Jan 18, 2018 | 4.600 | 4.700 | 4.550 | 4.677 | 4,656 | -0.07(-1.54%) |
Jan 17, 2018 | 4.650 | 4.750 | 4.650 | 4.750 | 5,581 | +0.00(+0.00%) |
Jan 16, 2018 | 4.600 | 4.750 | 4.600 | 4.750 | 5,935 | +0.09(+1.84%) |
Jan 12, 2018 | 4.664 | 4.664 | 4.664 | 0 | -0.09(-1.81%) | |
Jan 11, 2018 | 4.750 | 4.800 | 4.650 | 4.750 | 11,081 | +0.00(+0.00%) |
Jan 10, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 5,501 | -0.10(-2.06%) |
Jan 09, 2018 | 4.800 | 4.900 | 4.750 | 4.850 | 12,230 | -0.10(-2.02%) |
Jan 08, 2018 | 4.950 | 5.950 | 4.800 | 4.950 | 18,389 | +0.17(+3.66%) |
Jan 05, 2018 | 4.700 | 4.826 | 4.700 | 4.775 | 9,432 | +0.03(+0.53%) |
Jan 04, 2018 | 4.744 | 4.850 | 4.700 | 4.750 | 35,601 | +0.00(+0.00%) |
Jan 03, 2018 | 4.750 | 4.750 | 4.700 | 4.750 | 3,469 | +0.05(+1.06%) |
Jan 02, 2018 | 4.700 | 4.750 | 4.700 | 4.700 | 8,193 | +0.05(+1.08%) |
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | +0.10(+2.20%) | |
Dec 28, 2017 | 4.700 | 4.700 | 4.501 | 4.550 | 3,344 | -0.05(-1.09%) |
Dec 27, 2017 | 4.619 | 4.619 | 4.560 | 4.600 | 3,584 | +0.00(+0.00%) |
Dec 26, 2017 | 4.601 | 4.650 | 4.600 | 4.600 | 823 | -0.15(-3.16%) |
Dec 22, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 10,863 | +0.10(+2.15%) |
Dec 21, 2017 | 4.500 | 4.650 | 4.500 | 4.650 | 5,660 | +0.10(+2.20%) |
Dec 20, 2017 | 4.550 | 4.629 | 4.450 | 4.550 | 38,979 | -0.05(-1.09%) |
Dec 19, 2017 | 4.550 | 4.700 | 4.550 | 4.600 | 15,922 | -0.05(-1.08%) |
Dec 18, 2017 | 4.600 | 4.725 | 4.450 | 4.650 | 34,342 | +0.20(+4.49%) |
Dec 15, 2017 | 4.350 | 4.750 | 4.200 | 4.450 | 21,288 | +0.10(+2.30%) |
Dec 14, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 10,494 | -0.15(-3.33%) |
Dec 13, 2017 | 4.350 | 4.550 | 4.225 | 4.500 | 11,706 | +0.15(+3.45%) |
Dec 12, 2017 | 4.372 | 4.600 | 4.350 | 4.350 | 15,793 | +0.00(+0.00%) |
Dec 11, 2017 | 4.271 | 4.350 | 4.250 | 4.350 | 9,265 | -0.05(-1.14%) |
Dec 08, 2017 | 4.200 | 4.450 | 4.200 | 4.400 | 10,737 | +0.00(+0.00%) |
Dec 07, 2017 | 4.500 | 4.500 | 4.050 | 4.400 | 25,066 | -0.12(-2.76%) |
Dec 06, 2017 | 4.450 | 4.550 | 4.400 | 4.525 | 3,234 | +0.03(+0.56%) |
Dec 05, 2017 | 4.600 | 4.600 | 4.400 | 4.500 | 10,474 | -0.17(-3.74%) |
Dec 04, 2017 | 4.700 | 4.600 | 4.675 | 3,971 | -0.03(-0.53%) | |
Dec 01, 2017 | 4.650 | 4.750 | 4.400 | 4.700 | 39,187 | +0.00(+0.00%) |
Nov 30, 2017 | 4.900 | 4.950 | 4.600 | 4.700 | 11,949 | -0.25(-5.05%) |
Nov 29, 2017 | 4.900 | 4.950 | 4.900 | 4.950 | 24,957 | -0.05(-1.00%) |
Nov 28, 2017 | 4.900 | 5.000 | 4.800 | 5.000 | 10,883 | +0.08(+1.52%) |
Nov 27, 2017 | 4.800 | 4.950 | 4.800 | 4.925 | 13,837 | -0.03(-0.51%) |
Nov 24, 2017 | 4.950 | 4.950 | 4.800 | 4.950 | 2,586 | +0.00(+0.00%) |
Nov 22, 2017 | 4.800 | 5.000 | 4.400 | 4.950 | 17,696 | +0.20(+4.21%) |
Nov 21, 2017 | 5.050 | 5.100 | 4.705 | 4.750 | 25,201 | -0.35(-6.86%) |
Nov 20, 2017 | 4.925 | 5.100 | 4.900 | 5.100 | 9,012 | +0.20(+4.08%) |
Nov 17, 2017 | 5.050 | 5.050 | 4.800 | 4.900 | 20,508 | -0.10(-2.00%) |
Nov 16, 2017 | 4.998 | 5.100 | 4.950 | 5.000 | 14,961 | -0.10(-1.96%) |
Nov 15, 2017 | 5.050 | 5.150 | 4.950 | 5.100 | 8,883 | -0.10(-1.92%) |
Nov 14, 2017 | 5.000 | 5.200 | 4.950 | 5.200 | 16,166 | +0.00(+0.00%) |
Nov 13, 2017 | 4.760 | 5.300 | 4.760 | 5.200 | 4,021 | +0.00(+0.00%) |
Nov 10, 2017 | 5.500 | 5.600 | 5.150 | 5.200 | 25,311 | -0.40(-7.14%) |
Nov 09, 2017 | 5.568 | 5.700 | 5.500 | 5.600 | 10,034 | -0.20(-3.45%) |
Nov 08, 2017 | 6.150 | 6.150 | 5.800 | 5.800 | 14,523 | -0.35(-5.69%) |
Nov 07, 2017 | 6.450 | 6.500 | 6.150 | 6.150 | 37,708 | -0.35(-5.38%) |
Nov 06, 2017 | 6.450 | 6.550 | 6.350 | 6.500 | 17,878 | +0.15(+2.36%) |
Nov 03, 2017 | 6.400 | 6.400 | 6.300 | 6.350 | 11,015 | -0.10(-1.55%) |
Nov 02, 2017 | 6.350 | 6.450 | 6.300 | 6.450 | 7,831 | +0.00(+0.00%) |