Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.580 | 3.580 | 3.310 | 3.330 | 98,596 | -0.16(-4.58%) |
Jan 30, 2018 | 3.530 | 3.540 | 3.440 | 3.490 | 51,465 | -0.08(-2.24%) |
Jan 29, 2018 | 3.570 | 3.619 | 3.550 | 3.570 | 35,479 | +0.03(+0.85%) |
Jan 26, 2018 | 3.570 | 3.570 | 3.500 | 3.540 | 241,180 | +0.02(+0.57%) |
Jan 25, 2018 | 3.550 | 3.605 | 3.470 | 3.520 | 116,792 | -0.01(-0.28%) |
Jan 24, 2018 | 3.550 | 3.600 | 3.481 | 3.530 | 110,152 | +0.01(+0.28%) |
Jan 23, 2018 | 3.450 | 3.600 | 3.450 | 3.520 | 205,572 | +0.06(+1.59%) |
Jan 22, 2018 | 3.380 | 3.580 | 3.380 | 3.465 | 244,167 | +0.08(+2.51%) |
Jan 19, 2018 | 3.370 | 3.420 | 3.330 | 3.380 | 63,829 | +0.00(+0.00%) |
Jan 18, 2018 | 3.350 | 3.390 | 3.300 | 3.380 | 50,918 | +0.01(+0.30%) |
Jan 17, 2018 | 3.370 | 3.430 | 3.300 | 3.370 | 60,378 | +0.00(+0.00%) |
Jan 16, 2018 | 3.430 | 3.444 | 3.370 | 3.370 | 69,652 | -0.03(-0.88%) |
Jan 12, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.06(-1.73%) | |
Jan 11, 2018 | 3.440 | 3.550 | 3.340 | 3.460 | 264,953 | +0.00(+0.00%) |
Jan 10, 2018 | 3.480 | 3.480 | 3.350 | 3.460 | 115,260 | -0.02(-0.57%) |
Jan 09, 2018 | 3.600 | 3.600 | 3.410 | 3.480 | 106,696 | +0.05(+1.46%) |
Jan 08, 2018 | 3.480 | 3.600 | 3.420 | 3.430 | 179,973 | +0.07(+2.08%) |
Jan 05, 2018 | 3.600 | 3.670 | 3.220 | 3.360 | 1,243,100 | -0.88(-20.75%) |
Jan 04, 2018 | 4.350 | 4.350 | 4.192 | 4.240 | 19,979 | -0.06(-1.40%) |
Jan 03, 2018 | 4.340 | 4.520 | 4.300 | 4.300 | 61,384 | -0.04(-0.92%) |
Jan 02, 2018 | 4.117 | 4.445 | 4.117 | 4.340 | 42,020 | +0.12(+2.84%) |
Dec 29, 2017 | 4.220 | 4.220 | 4.220 | 0 | -0.18(-4.09%) | |
Dec 28, 2017 | 4.411 | 4.600 | 4.230 | 4.400 | 89,217 | +0.01(+0.23%) |
Dec 27, 2017 | 4.230 | 4.409 | 4.191 | 4.390 | 55,802 | +0.15(+3.54%) |
Dec 26, 2017 | 4.260 | 4.387 | 4.190 | 4.240 | 52,661 | -0.14(-3.20%) |
Dec 22, 2017 | 4.270 | 4.529 | 4.270 | 4.380 | 93,681 | +0.06(+1.39%) |
Dec 21, 2017 | 4.380 | 4.390 | 4.300 | 4.320 | 35,692 | -0.04(-0.92%) |
Dec 20, 2017 | 4.392 | 4.400 | 4.315 | 4.360 | 23,872 | -0.02(-0.46%) |
Dec 19, 2017 | 4.400 | 4.500 | 4.330 | 4.380 | 33,198 | +0.00(+0.00%) |
Dec 18, 2017 | 4.500 | 4.520 | 4.174 | 4.380 | 71,653 | -0.10(-2.23%) |
Dec 15, 2017 | 4.490 | 4.610 | 4.150 | 4.480 | 80,162 | -0.02(-0.44%) |
Dec 14, 2017 | 4.480 | 4.770 | 4.330 | 4.500 | 64,757 | +0.14(+3.21%) |
Dec 13, 2017 | 4.409 | 4.450 | 4.310 | 4.360 | 46,326 | -0.05(-1.13%) |
Dec 12, 2017 | 4.240 | 4.480 | 4.196 | 4.410 | 59,602 | +0.11(+2.56%) |
Dec 11, 2017 | 4.860 | 4.970 | 4.240 | 4.300 | 141,732 | -0.54(-11.16%) |
Dec 08, 2017 | 4.840 | 4.960 | 4.689 | 4.840 | 53,338 | -0.03(-0.62%) |
Dec 07, 2017 | 4.835 | 4.910 | 4.800 | 4.870 | 18,375 | +0.06(+1.25%) |
Dec 06, 2017 | 4.850 | 4.910 | 4.610 | 4.810 | 55,935 | -0.08(-1.64%) |
Dec 05, 2017 | 4.990 | 4.990 | 4.850 | 4.890 | 14,247 | +0.07(+1.45%) |
Dec 04, 2017 | 4.880 | 4.990 | 4.790 | 4.820 | 30,900 | -0.04(-0.82%) |
Dec 01, 2017 | 5.000 | 5.000 | 4.860 | 4.860 | 39,257 | -0.15(-2.99%) |
Nov 30, 2017 | 5.100 | 5.151 | 4.990 | 5.010 | 22,510 | +0.00(+0.00%) |
Nov 29, 2017 | 4.700 | 5.180 | 4.662 | 5.010 | 87,604 | +0.30(+6.37%) |
Nov 28, 2017 | 4.820 | 4.921 | 4.600 | 4.710 | 113,650 | -0.16(-3.29%) |
Nov 27, 2017 | 5.350 | 5.350 | 4.450 | 4.870 | 147,273 | -0.51(-9.48%) |
Nov 24, 2017 | 5.320 | 5.442 | 5.200 | 5.380 | 29,570 | +0.06(+1.13%) |
Nov 22, 2017 | 5.530 | 5.700 | 5.320 | 5.320 | 45,129 | -0.04(-0.75%) |
Nov 21, 2017 | 5.620 | 5.620 | 5.360 | 5.360 | 77,429 | -0.14(-2.55%) |
Nov 20, 2017 | 5.492 | 5.850 | 5.492 | 5.500 | 46,581 | -0.07(-1.26%) |
Nov 17, 2017 | 5.550 | 5.660 | 5.480 | 5.570 | 40,082 | -0.12(-2.11%) |
Nov 16, 2017 | 5.640 | 5.900 | 5.590 | 5.690 | 35,160 | +0.11(+1.97%) |
Nov 15, 2017 | 5.404 | 5.600 | 5.211 | 5.580 | 12,545 | +0.18(+3.33%) |
Nov 14, 2017 | 5.350 | 5.469 | 5.340 | 5.400 | 36,539 | -0.17(-3.05%) |
Nov 13, 2017 | 5.700 | 5.730 | 5.420 | 5.570 | 25,504 | -0.14(-2.45%) |
Nov 10, 2017 | 5.850 | 5.850 | 5.591 | 5.710 | 23,531 | -0.18(-3.06%) |
Nov 09, 2017 | 5.777 | 6.160 | 5.759 | 5.890 | 38,850 | +0.06(+1.03%) |
Nov 08, 2017 | 5.830 | 6.000 | 5.760 | 5.830 | 23,113 | -0.18(-3.00%) |
Nov 07, 2017 | 5.550 | 6.230 | 5.330 | 6.010 | 67,957 | +0.31(+5.44%) |
Nov 06, 2017 | 6.330 | 6.690 | 5.700 | 5.700 | 114,053 | -0.63(-9.95%) |
Nov 03, 2017 | 6.180 | 6.350 | 6.160 | 6.330 | 24,723 | +0.13(+2.10%) |
Nov 02, 2017 | 6.250 | 6.350 | 6.039 | 6.200 | 36,490 | -0.15(-2.36%) |