Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.950 | 4.990 | 4.800 | 4.810 | 154,387 | -0.14(-2.83%) |
Jan 30, 2018 | 5.000 | 5.000 | 5.000 | 4.950 | 60,612 | -0.07(-1.39%) |
Jan 29, 2018 | 5.100 | 5.100 | 4.990 | 5.020 | 78,335 | -0.10(-1.95%) |
Jan 26, 2018 | 5.090 | 5.140 | 5.050 | 5.120 | 88,010 | +0.05(+0.99%) |
Jan 25, 2018 | 5.050 | 5.090 | 5.040 | 5.070 | 85,027 | +0.02(+0.40%) |
Jan 24, 2018 | 5.110 | 5.150 | 4.990 | 5.050 | 194,664 | -0.07(-1.37%) |
Jan 23, 2018 | 5.120 | 5.130 | 5.010 | 5.120 | 263,394 | +0.00(+0.00%) |
Jan 22, 2018 | 4.840 | 5.130 | 4.810 | 5.120 | 219,841 | +0.28(+5.79%) |
Jan 19, 2018 | 4.610 | 4.840 | 4.600 | 4.840 | 294,852 | +0.20(+4.31%) |
Jan 18, 2018 | 4.620 | 4.680 | 4.590 | 4.640 | 147,174 | +0.02(+0.43%) |
Jan 17, 2018 | 4.630 | 4.670 | 4.580 | 4.620 | 112,332 | +0.00(+0.00%) |
Jan 16, 2018 | 4.740 | 4.850 | 4.620 | 4.620 | 90,481 | -0.11(-2.33%) |
Jan 12, 2018 | 4.730 | 4.730 | 4.730 | 0 | -0.14(-2.87%) | |
Jan 11, 2018 | 4.720 | 4.910 | 4.700 | 4.870 | 101,035 | +0.14(+2.96%) |
Jan 10, 2018 | 4.730 | 4.730 | 4.650 | 4.730 | 71,746 | -0.02(-0.42%) |
Jan 09, 2018 | 4.770 | 4.852 | 4.680 | 4.750 | 80,922 | -0.02(-0.42%) |
Jan 08, 2018 | 4.860 | 4.880 | 4.760 | 4.770 | 61,676 | -0.10(-2.05%) |
Jan 05, 2018 | 4.840 | 4.890 | 4.710 | 4.870 | 100,027 | +0.07(+1.46%) |
Jan 04, 2018 | 4.740 | 4.870 | 4.673 | 4.800 | 75,269 | +0.10(+2.13%) |
Jan 03, 2018 | 4.640 | 4.800 | 4.610 | 4.700 | 118,976 | +0.04(+0.86%) |
Jan 02, 2018 | 4.610 | 4.700 | 4.590 | 4.660 | 111,005 | +0.06(+1.30%) |
Dec 29, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.03(+0.66%) | |
Dec 28, 2017 | 4.580 | 4.630 | 4.560 | 4.570 | 77,511 | -0.03(-0.65%) |
Dec 27, 2017 | 4.640 | 4.690 | 4.590 | 4.600 | 62,788 | -0.02(-0.43%) |
Dec 26, 2017 | 4.640 | 4.690 | 4.560 | 4.620 | 80,146 | -0.03(-0.65%) |
Dec 22, 2017 | 4.640 | 4.715 | 4.550 | 4.650 | 44,801 | +0.01(+0.22%) |
Dec 21, 2017 | 4.600 | 4.730 | 4.580 | 4.640 | 76,433 | +0.07(+1.53%) |
Dec 20, 2017 | 4.470 | 4.710 | 4.355 | 4.570 | 188,436 | -0.11(-2.35%) |
Dec 19, 2017 | 4.730 | 4.780 | 4.640 | 4.680 | 118,014 | -0.09(-1.89%) |
Dec 18, 2017 | 4.650 | 4.770 | 4.620 | 4.770 | 98,390 | +0.09(+1.92%) |
Dec 15, 2017 | 4.530 | 4.730 | 4.503 | 4.680 | 188,313 | +0.16(+3.54%) |
Dec 14, 2017 | 4.590 | 4.590 | 4.490 | 4.520 | 77,090 | -0.09(-1.95%) |
Dec 13, 2017 | 4.570 | 4.659 | 4.540 | 4.610 | 65,142 | +0.04(+0.88%) |
Dec 12, 2017 | 4.550 | 4.680 | 4.460 | 4.570 | 191,393 | +0.02(+0.44%) |
Dec 11, 2017 | 4.510 | 4.640 | 4.510 | 4.550 | 102,852 | +0.00(+0.00%) |
Dec 08, 2017 | 4.540 | 4.595 | 4.500 | 4.550 | 118,793 | +0.00(+0.00%) |
Dec 07, 2017 | 4.560 | 4.700 | 4.500 | 151,227 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.650 | 4.710 | 4.560 | 4.560 | 105,988 | -0.11(-2.36%) |
Dec 05, 2017 | 4.790 | 4.800 | 4.660 | 4.670 | 143,683 | -0.09(-1.89%) |
Dec 04, 2017 | 4.780 | 4.780 | 4.750 | 4.760 | 181,141 | -0.03(-0.63%) |
Dec 01, 2017 | 4.770 | 4.850 | 4.750 | 4.790 | 252,057 | -0.02(-0.42%) |
Nov 30, 2017 | 4.800 | 4.930 | 4.730 | 4.810 | 122,882 | +0.04(+0.84%) |
Nov 29, 2017 | 4.620 | 4.800 | 4.620 | 4.770 | 128,686 | +0.10(+2.14%) |
Nov 28, 2017 | 4.570 | 4.700 | 4.540 | 4.670 | 98,663 | +0.10(+2.19%) |
Nov 27, 2017 | 4.620 | 4.750 | 4.560 | 4.570 | 53,731 | -0.05(-1.08%) |
Nov 24, 2017 | 4.630 | 4.677 | 4.530 | 4.620 | 64,225 | -0.01(-0.22%) |
Nov 22, 2017 | 4.880 | 4.910 | 4.630 | 4.630 | 113,974 | -0.27(-5.51%) |
Nov 21, 2017 | 4.730 | 4.910 | 4.720 | 4.900 | 165,115 | +0.13(+2.73%) |
Nov 20, 2017 | 4.720 | 4.790 | 4.640 | 4.770 | 110,904 | +0.01(+0.21%) |
Nov 17, 2017 | 4.570 | 4.800 | 4.520 | 4.760 | 234,128 | +0.15(+3.25%) |
Nov 16, 2017 | 4.500 | 4.660 | 4.450 | 4.610 | 126,830 | +0.15(+3.36%) |
Nov 15, 2017 | 4.400 | 4.540 | 4.370 | 4.460 | 175,017 | +0.12(+2.76%) |
Nov 14, 2017 | 4.620 | 4.690 | 4.340 | 4.340 | 234,517 | -0.27(-5.86%) |
Nov 13, 2017 | 5.030 | 5.030 | 4.610 | 4.610 | 411,337 | -0.48(-9.43%) |
Nov 10, 2017 | 4.950 | 5.450 | 4.950 | 5.090 | 202,162 | +0.09(+1.80%) |
Nov 09, 2017 | 5.120 | 5.180 | 4.960 | 5.000 | 111,916 | -0.12(-2.34%) |
Nov 08, 2017 | 5.110 | 5.210 | 5.010 | 5.120 | 137,857 | -0.01(-0.19%) |
Nov 07, 2017 | 5.200 | 5.250 | 5.100 | 5.130 | 58,517 | -0.09(-1.72%) |
Nov 06, 2017 | 5.200 | 5.250 | 5.130 | 5.220 | 208,261 | +0.04(+0.77%) |
Nov 03, 2017 | 5.200 | 5.200 | 5.060 | 5.180 | 162,081 | -0.02(-0.38%) |
Nov 02, 2017 | 4.800 | 5.200 | 4.800 | 5.200 | 284,666 | +0.37(+7.66%) |