Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.240 | 4.350 | 4.240 | 4.350 | 68,537 | +0.10(+2.35%) |
Jan 30, 2018 | 4.230 | 4.230 | 4.200 | 4.250 | 63,366 | +0.04(+0.95%) |
Jan 29, 2018 | 4.220 | 4.230 | 4.200 | 4.210 | 28,725 | -0.03(-0.71%) |
Jan 26, 2018 | 4.320 | 4.330 | 4.210 | 4.240 | 22,840 | -0.08(-1.85%) |
Jan 25, 2018 | 4.220 | 4.320 | 4.210 | 4.320 | 25,867 | +0.06(+1.41%) |
Jan 24, 2018 | 4.230 | 4.340 | 4.200 | 4.260 | 34,644 | +0.04(+0.95%) |
Jan 23, 2018 | 4.220 | 4.280 | 4.200 | 4.220 | 22,462 | +0.03(+0.72%) |
Jan 22, 2018 | 4.115 | 4.210 | 4.110 | 4.190 | 33,716 | +0.08(+1.95%) |
Jan 19, 2018 | 4.100 | 4.190 | 4.100 | 4.110 | 11,350 | +0.01(+0.24%) |
Jan 18, 2018 | 4.190 | 4.360 | 4.050 | 4.100 | 60,892 | -0.14(-3.30%) |
Jan 17, 2018 | 4.370 | 4.370 | 4.120 | 4.240 | 64,481 | -0.13(-2.97%) |
Jan 16, 2018 | 4.350 | 4.500 | 4.330 | 4.370 | 67,840 | -0.08(-1.80%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.01(-0.22%) | |
Jan 11, 2018 | 4.250 | 4.520 | 4.250 | 4.460 | 373,952 | +0.09(+2.06%) |
Jan 10, 2018 | 4.570 | 4.610 | 4.340 | 4.370 | 27,474 | -0.19(-4.17%) |
Jan 09, 2018 | 4.700 | 4.700 | 4.550 | 4.560 | 58,645 | +0.00(+0.00%) |
Jan 08, 2018 | 4.490 | 4.690 | 4.490 | 4.560 | 38,307 | +0.01(+0.22%) |
Jan 05, 2018 | 4.450 | 4.600 | 4.413 | 4.550 | 40,454 | +0.10(+2.25%) |
Jan 04, 2018 | 4.410 | 4.450 | 4.360 | 4.450 | 36,683 | +0.04(+0.91%) |
Jan 03, 2018 | 4.350 | 4.420 | 4.350 | 4.410 | 46,045 | +0.07(+1.61%) |
Jan 02, 2018 | 4.440 | 4.440 | 4.310 | 4.340 | 25,509 | -0.02(-0.46%) |
Dec 29, 2017 | 4.360 | 4.360 | 4.360 | 0 | -0.02(-0.46%) | |
Dec 28, 2017 | 4.230 | 4.390 | 4.210 | 4.380 | 58,220 | +0.17(+4.04%) |
Dec 27, 2017 | 4.080 | 4.250 | 4.010 | 4.210 | 63,769 | +0.16(+3.95%) |
Dec 26, 2017 | 4.080 | 4.200 | 4.010 | 4.050 | 55,805 | -0.04(-0.98%) |
Dec 22, 2017 | 4.020 | 4.200 | 4.010 | 4.090 | 26,626 | +0.06(+1.49%) |
Dec 21, 2017 | 4.060 | 4.200 | 4.010 | 4.030 | 50,654 | -0.03(-0.74%) |
Dec 20, 2017 | 4.040 | 4.121 | 4.030 | 4.060 | 63,350 | +0.03(+0.74%) |
Dec 19, 2017 | 4.040 | 4.060 | 4.000 | 4.030 | 148,819 | +0.00(+0.00%) |
Dec 18, 2017 | 3.980 | 4.060 | 3.980 | 4.030 | 66,436 | +0.07(+1.77%) |
Dec 15, 2017 | 3.950 | 4.050 | 3.950 | 3.960 | 45,735 | +0.01(+0.25%) |
Dec 14, 2017 | 4.000 | 4.100 | 3.930 | 3.950 | 33,378 | -0.07(-1.74%) |
Dec 13, 2017 | 4.030 | 4.060 | 3.898 | 4.020 | 22,435 | -0.02(-0.50%) |
Dec 12, 2017 | 4.050 | 4.160 | 4.030 | 4.040 | 191,885 | +0.01(+0.25%) |
Dec 11, 2017 | 4.010 | 4.070 | 4.010 | 4.030 | 65,823 | +0.03(+0.75%) |
Dec 08, 2017 | 3.990 | 4.070 | 3.920 | 4.000 | 47,082 | +0.08(+2.04%) |
Dec 07, 2017 | 3.820 | 3.980 | 3.820 | 3.920 | 45,753 | +0.10(+2.62%) |
Dec 06, 2017 | 3.950 | 4.440 | 3.820 | 3.820 | 143,576 | -0.16(-4.02%) |
Dec 05, 2017 | 4.000 | 4.183 | 3.981 | 3.980 | 113,388 | +0.00(+0.00%) |
Dec 04, 2017 | 4.010 | 4.020 | 3.980 | 3.980 | 70,943 | -0.02(-0.50%) |
Dec 01, 2017 | 3.970 | 4.050 | 3.960 | 4.000 | 173,793 | +0.03(+0.76%) |
Nov 30, 2017 | 3.960 | 3.990 | 3.880 | 3.970 | 48,667 | +0.01(+0.25%) |
Nov 29, 2017 | 3.900 | 4.000 | 3.812 | 3.960 | 126,329 | +0.05(+1.28%) |
Nov 28, 2017 | 4.050 | 4.080 | 3.910 | 3.910 | 100,784 | -0.11(-2.74%) |
Nov 27, 2017 | 4.090 | 4.100 | 4.000 | 4.020 | 86,419 | -0.06(-1.47%) |
Nov 24, 2017 | 3.970 | 4.170 | 3.960 | 4.080 | 35,782 | +0.01(+0.25%) |
Nov 22, 2017 | 3.800 | 4.280 | 3.600 | 4.070 | 408,739 | +0.36(+9.70%) |
Nov 21, 2017 | 3.840 | 3.880 | 3.710 | 3.710 | 103,272 | -0.12(-3.13%) |
Nov 20, 2017 | 3.750 | 3.870 | 3.743 | 3.830 | 120,768 | +0.08(+2.13%) |
Nov 17, 2017 | 3.469 | 3.750 | 3.467 | 3.750 | 72,479 | +0.25(+7.14%) |
Nov 16, 2017 | 3.450 | 3.580 | 3.403 | 3.500 | 87,315 | +0.05(+1.45%) |
Nov 15, 2017 | 3.450 | 3.490 | 3.410 | 3.450 | 36,527 | -0.06(-1.71%) |
Nov 14, 2017 | 3.520 | 3.540 | 3.480 | 3.510 | 49,796 | +0.06(+1.74%) |
Nov 13, 2017 | 3.560 | 3.625 | 3.370 | 3.450 | 141,297 | -0.13(-3.63%) |
Nov 10, 2017 | 3.572 | 3.670 | 3.550 | 3.580 | 47,573 | -0.01(-0.28%) |
Nov 09, 2017 | 3.580 | 3.700 | 3.530 | 3.590 | 25,883 | +0.04(+1.13%) |
Nov 08, 2017 | 3.630 | 3.720 | 3.537 | 3.550 | 25,739 | -0.08(-2.20%) |
Nov 07, 2017 | 3.500 | 3.680 | 3.500 | 3.630 | 32,028 | +0.10(+2.83%) |
Nov 06, 2017 | 3.610 | 3.620 | 3.500 | 3.530 | 21,930 | +0.00(+0.00%) |
Nov 03, 2017 | 3.560 | 3.580 | 3.500 | 3.530 | 71,000 | -0.07(-1.94%) |
Nov 02, 2017 | 3.530 | 3.620 | 3.520 | 3.600 | 14,515 | +0.05(+1.41%) |