Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.350 | 5.425 | 5.350 | 5.400 | 16,859 | +0.00(+0.00%) |
Jan 30, 2018 | 5.500 | 5.314 | 5.400 | 18,911 | -0.10(-1.82%) | |
Jan 29, 2018 | 5.500 | 5.750 | 5.500 | 5.500 | 4,662 | +0.00(+0.00%) |
Jan 26, 2018 | 5.550 | 5.600 | 5.450 | 5.500 | 20,187 | -0.10(-1.79%) |
Jan 25, 2018 | 5.750 | 5.840 | 5.500 | 5.600 | 9,064 | -0.05(-0.88%) |
Jan 24, 2018 | 5.750 | 5.800 | 5.650 | 5.650 | 4,675 | -0.15(-2.59%) |
Jan 23, 2018 | 5.450 | 5.850 | 5.400 | 5.800 | 43,496 | +0.38(+6.94%) |
Jan 22, 2018 | 5.450 | 5.475 | 5.400 | 5.424 | 20,090 | -0.02(-0.35%) |
Jan 19, 2018 | 5.236 | 5.500 | 5.236 | 5.443 | 20,341 | +0.19(+3.68%) |
Jan 18, 2018 | 5.200 | 5.300 | 5.168 | 5.250 | 19,259 | +0.00(+0.00%) |
Jan 17, 2018 | 5.400 | 5.440 | 5.150 | 5.250 | 13,629 | -0.15(-2.78%) |
Jan 16, 2018 | 5.300 | 5.400 | 5.300 | 5.400 | 20,853 | +0.05(+0.93%) |
Jan 12, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.400 | 5.400 | 5.200 | 5.350 | 9,797 | +0.00(+0.00%) |
Jan 10, 2018 | 5.350 | 5.400 | 5.176 | 5.350 | 29,466 | -0.10(-1.83%) |
Jan 09, 2018 | 5.100 | 5.450 | 5.100 | 5.450 | 50,645 | +0.35(+6.86%) |
Jan 08, 2018 | 5.100 | 5.200 | 5.050 | 5.100 | 24,746 | +0.00(+0.00%) |
Jan 05, 2018 | 5.000 | 5.150 | 5.000 | 5.100 | 29,810 | +0.10(+2.00%) |
Jan 04, 2018 | 4.850 | 5.000 | 4.820 | 5.000 | 39,788 | +0.20(+4.17%) |
Jan 03, 2018 | 4.800 | 4.850 | 4.725 | 4.800 | 52,072 | +0.00(+0.00%) |
Jan 02, 2018 | 4.700 | 4.850 | 4.700 | 4.800 | 16,931 | +0.10(+2.13%) |
Dec 29, 2017 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 2,801 | +0.03(+0.53%) |
Dec 27, 2017 | 4.600 | 4.700 | 4.600 | 4.675 | 14,024 | +0.02(+0.54%) |
Dec 26, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 7,617 | -0.05(-1.06%) |
Dec 22, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 31,267 | +0.05(+1.08%) |
Dec 21, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 11,937 | -0.05(-1.06%) |
Dec 20, 2017 | 4.600 | 4.700 | 4.550 | 4.700 | 112,930 | +0.10(+2.17%) |
Dec 19, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 10,550 | -0.10(-2.13%) |
Dec 18, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 15,847 | +0.10(+2.17%) |
Dec 15, 2017 | 4.600 | 4.650 | 4.557 | 4.600 | 17,723 | +0.00(+0.00%) |
Dec 14, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 12,029 | -0.05(-1.08%) |
Dec 13, 2017 | 4.625 | 4.650 | 4.550 | 4.650 | 16,958 | +0.05(+1.09%) |
Dec 12, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 22,999 | +0.00(+0.00%) |
Dec 11, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 10,057 | -0.05(-1.08%) |
Dec 08, 2017 | 4.600 | 4.650 | 4.460 | 4.650 | 14,095 | +0.05(+1.09%) |
Dec 07, 2017 | 4.600 | 4.625 | 4.510 | 4.600 | 6,126 | +0.00(+0.00%) |
Dec 06, 2017 | 4.627 | 4.650 | 4.500 | 4.600 | 11,726 | -0.05(-1.08%) |
Dec 05, 2017 | 4.600 | 4.650 | 4.550 | 4.650 | 44,102 | +0.05(+1.09%) |
Dec 04, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 13,767 | -0.05(-1.08%) |
Dec 01, 2017 | 4.500 | 4.650 | 4.400 | 4.650 | 11,375 | +0.10(+2.20%) |
Nov 30, 2017 | 4.400 | 4.550 | 4.350 | 4.550 | 30,518 | +0.15(+3.41%) |
Nov 29, 2017 | 4.300 | 4.500 | 4.300 | 4.400 | 8,087 | +0.05(+1.15%) |
Nov 28, 2017 | 4.300 | 4.450 | 4.290 | 4.350 | 17,087 | +0.10(+2.35%) |
Nov 27, 2017 | 4.550 | 4.550 | 4.250 | 4.250 | 86,470 | -0.35(-7.61%) |
Nov 24, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 4,609 | -0.05(-1.08%) |
Nov 22, 2017 | 4.650 | 4.650 | 4.600 | 4.650 | 23,473 | +0.05(+1.09%) |
Nov 21, 2017 | 4.550 | 4.650 | 4.550 | 4.600 | 143,512 | +0.02(+0.55%) |
Nov 20, 2017 | 4.600 | 4.600 | 4.550 | 4.575 | 7,402 | -0.02(-0.54%) |
Nov 17, 2017 | 4.600 | 4.600 | 4.510 | 4.600 | 14,282 | +0.00(+0.00%) |
Nov 16, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 10,799 | +0.00(+0.00%) |
Nov 15, 2017 | 4.550 | 4.650 | 4.550 | 4.600 | 7,258 | +0.05(+1.10%) |
Nov 14, 2017 | 4.145 | 4.660 | 4.132 | 4.550 | 46,549 | +0.50(+12.35%) |
Nov 13, 2017 | 4.100 | 4.200 | 4.010 | 4.050 | 41,216 | -0.05(-1.22%) |
Nov 10, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 13,183 | -0.05(-1.20%) |
Nov 09, 2017 | 4.100 | 4.150 | 4.000 | 4.150 | 21,216 | +0.05(+1.22%) |
Nov 08, 2017 | 4.350 | 4.400 | 4.000 | 4.100 | 156,802 | -0.25(-5.75%) |
Nov 07, 2017 | 4.500 | 4.500 | 4.350 | 4.350 | 19,068 | -0.10(-2.25%) |
Nov 06, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 13,817 | -0.05(-1.11%) |
Nov 03, 2017 | 4.512 | 4.550 | 4.500 | 4.500 | 4,542 | +0.00(+0.00%) |
Nov 02, 2017 | 4.650 | 4.650 | 4.500 | 4.500 | 29,814 | -0.10(-2.17%) |