Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.550 | 4.600 | 4.550 | 4.550 | 4,950 | +0.00(+0.00%) |
Jan 30, 2018 | 4.650 | 4.650 | 4.600 | 4.550 | 67,236 | -0.05(-1.09%) |
Jan 29, 2018 | 4.600 | 4.650 | 4.600 | 4.600 | 3,230 | -0.05(-1.08%) |
Jan 26, 2018 | 4.650 | 4.650 | 4.550 | 4.650 | 14,748 | -0.05(-1.06%) |
Jan 25, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 56,829 | +0.20(+4.44%) |
Jan 24, 2018 | 4.600 | 4.650 | 4.500 | 4.500 | 169,286 | -0.10(-2.17%) |
Jan 23, 2018 | 4.400 | 4.600 | 4.400 | 4.600 | 24,896 | +0.25(+5.75%) |
Jan 22, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 18,105 | -0.05(-1.14%) |
Jan 19, 2018 | 4.300 | 4.400 | 4.300 | 4.400 | 6,726 | +0.10(+2.33%) |
Jan 18, 2018 | 4.300 | 4.350 | 4.300 | 4.300 | 361,795 | +0.00(+0.00%) |
Jan 17, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 14,377 | +0.00(+0.00%) |
Jan 16, 2018 | 4.350 | 4.450 | 4.250 | 4.300 | 62,679 | -0.15(-3.37%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.15(+3.49%) | |
Jan 11, 2018 | 4.300 | 4.400 | 4.300 | 4.300 | 5,743 | +0.00(+0.00%) |
Jan 10, 2018 | 4.300 | 4.300 | 44,040 | -0.15(-3.37%) | ||
Jan 09, 2018 | 4.500 | 4.500 | 4.350 | 4.450 | 44,394 | +0.04(+0.91%) |
Jan 08, 2018 | 4.350 | 4.450 | 4.300 | 4.410 | 30,832 | +0.07(+1.61%) |
Jan 05, 2018 | 4.300 | 4.350 | 4.250 | 4.340 | 6,867 | +0.09(+2.12%) |
Jan 04, 2018 | 4.300 | 4.350 | 4.250 | 4.250 | 8,792 | -0.10(-2.30%) |
Jan 03, 2018 | 4.300 | 4.400 | 4.300 | 4.350 | 3,597 | +0.11(+2.59%) |
Jan 02, 2018 | 4.350 | 4.350 | 4.200 | 4.240 | 2,889 | -0.11(-2.53%) |
Dec 29, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Dec 28, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 2,030 | +0.00(+0.00%) |
Dec 27, 2017 | 4.200 | 4.300 | 4.150 | 4.300 | 8,887 | +0.20(+4.88%) |
Dec 26, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 3,725 | -0.12(-2.96%) |
Dec 22, 2017 | 4.200 | 4.250 | 4.173 | 4.225 | 17,747 | +0.02(+0.60%) |
Dec 21, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 3,418 | +0.15(+3.58%) |
Dec 20, 2017 | 4.200 | 4.200 | 4.100 | 4.055 | 7,460 | -0.04(-1.10%) |
Dec 19, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 15,254 | -0.04(-0.97%) |
Dec 18, 2017 | 4.150 | 4.150 | 4.100 | 4.140 | 14,140 | +0.04(+0.98%) |
Dec 15, 2017 | 4.124 | 4.150 | 4.055 | 4.100 | 5,610 | +0.00(+0.00%) |
Dec 14, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 1,921 | -0.05(-1.20%) |
Dec 13, 2017 | 4.150 | 4.178 | 4.100 | 4.150 | 5,499 | -0.10(-2.35%) |
Dec 12, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 3,950 | -0.05(-1.16%) |
Dec 11, 2017 | 4.150 | 4.350 | 4.150 | 4.300 | 2,938 | +0.10(+2.38%) |
Dec 08, 2017 | 4.200 | 4.220 | 4.200 | 4.200 | 2,555 | -0.10(-2.33%) |
Dec 07, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 1,100 | +0.00(+0.00%) |
Dec 06, 2017 | 4.250 | 4.300 | 4.300 | 4.300 | 10,429 | +0.00(+0.00%) |
Dec 05, 2017 | 4.450 | 4.450 | 4.300 | 4.300 | 2,798 | -0.05(-1.15%) |
Dec 04, 2017 | 4.400 | 4.300 | 4.350 | 4,249 | +0.05(+1.16%) | |
Dec 01, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 1,814 | -0.03(-0.58%) |
Nov 30, 2017 | 4.300 | 4.400 | 4.250 | 4.325 | 2,547 | -0.02(-0.57%) |
Nov 29, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 17,235 | -0.05(-1.14%) |
Nov 28, 2017 | 4.350 | 4.400 | 4.350 | 4.400 | 7,816 | +0.00(+0.00%) |
Nov 27, 2017 | 4.500 | 4.500 | 4.300 | 4.400 | 61,528 | -0.05(-1.12%) |
Nov 24, 2017 | 4.425 | 4.450 | 4.400 | 4.450 | 861 | +0.05(+1.14%) |
Nov 22, 2017 | 4.350 | 4.500 | 4.350 | 4.400 | 36,435 | +0.05(+1.15%) |
Nov 21, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 9,030 | +0.15(+3.57%) |
Nov 20, 2017 | 4.300 | 4.350 | 4.150 | 4.200 | 7,359 | -0.10(-2.33%) |
Nov 17, 2017 | 4.300 | 4.300 | 4.150 | 4.300 | 9,780 | -0.03(-0.78%) |
Nov 16, 2017 | 4.231 | 4.400 | 4.231 | 4.334 | 12,457 | +0.16(+3.81%) |
Nov 15, 2017 | 4.150 | 4.175 | 4.100 | 4.175 | 9,523 | -0.03(-0.60%) |
Nov 14, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 2,589 | +0.05(+1.20%) |
Nov 13, 2017 | 4.250 | 4.250 | 4.175 | 4.150 | 1,902 | -0.15(-3.49%) |
Nov 10, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 11,299 | +0.00(+0.00%) |
Nov 09, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 21,111 | +0.00(+0.00%) |
Nov 08, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 10,958 | +0.05(+1.18%) |
Nov 07, 2017 | 4.275 | 4.300 | 4.200 | 4.250 | 22,742 | -0.03(-0.58%) |
Nov 06, 2017 | 4.150 | 4.350 | 4.150 | 4.275 | 27,988 | +0.18(+4.27%) |
Nov 03, 2017 | 3.950 | 4.150 | 3.950 | 4.100 | 26,481 | +0.15(+3.80%) |
Nov 02, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 12,427 | +0.10(+2.60%) |