Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.783 | 4.804 | 4.661 | 4.678 | 54,409,044 | +0.02(+0.45%) |
Jan 30, 2018 | 4.734 | 4.734 | 4.587 | 4.657 | 86,105,032 | -0.12(-2.42%) |
Jan 29, 2018 | 4.797 | 4.864 | 4.734 | 4.773 | 65,108,988 | -0.07(-1.45%) |
Jan 26, 2018 | 4.608 | 4.857 | 4.577 | 4.843 | 117,397,096 | +0.20(+4.30%) |
Jan 25, 2018 | 4.636 | 4.776 | 4.580 | 4.643 | 100,761,144 | +0.06(+1.30%) |
Jan 24, 2018 | 4.412 | 4.648 | 4.367 | 4.584 | 180,190,960 | +0.36(+8.63%) |
Jan 23, 2018 | 4.191 | 4.230 | 4.154 | 4.219 | 72,675,624 | -0.07(-1.63%) |
Jan 22, 2018 | 4.219 | 4.296 | 4.219 | 4.289 | 34,960,492 | +0.03(+0.74%) |
Jan 19, 2018 | 4.226 | 4.265 | 4.205 | 4.258 | 44,871,460 | +0.01(+0.25%) |
Jan 18, 2018 | 4.268 | 4.282 | 4.184 | 4.247 | 91,212,272 | +0.00(+0.08%) |
Jan 17, 2018 | 4.139 | 4.244 | 4.118 | 4.244 | 68,400,880 | +0.15(+3.59%) |
Jan 16, 2018 | 4.079 | 4.099 | 4.056 | 4.097 | 78,282,960 | +0.08(+2.01%) |
Jan 12, 2018 | 4.016 | 4.016 | 4.016 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.887 | 3.985 | 3.869 | 3.985 | 80,315,344 | +0.12(+2.99%) |
Jan 10, 2018 | 3.901 | 3.911 | 3.848 | 3.869 | 40,941,376 | -0.03(-0.81%) |
Jan 09, 2018 | 3.922 | 3.950 | 3.901 | 3.901 | 41,774,628 | -0.03(-0.71%) |
Jan 08, 2018 | 3.873 | 3.929 | 3.860 | 3.929 | 38,541,652 | +0.05(+1.26%) |
Jan 05, 2018 | 3.848 | 3.882 | 3.813 | 3.880 | 34,927,248 | +0.03(+0.73%) |
Jan 04, 2018 | 3.852 | 3.894 | 3.829 | 3.852 | 65,520,064 | +0.01(+0.27%) |
Jan 03, 2018 | 3.782 | 3.852 | 3.722 | 3.841 | 61,403,548 | +0.09(+2.52%) |
Jan 02, 2018 | 3.663 | 3.745 | 3.652 | 3.747 | 40,048,332 | +0.14(+3.98%) |
Dec 29, 2017 | 3.603 | 3.603 | 3.603 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.582 | 3.593 | 3.565 | 3.579 | 19,920,422 | +0.04(+1.19%) |
Dec 27, 2017 | 3.579 | 3.607 | 3.526 | 3.537 | 28,046,644 | -0.02(-0.59%) |
Dec 26, 2017 | 3.526 | 3.561 | 3.500 | 3.558 | 23,941,220 | +0.06(+1.70%) |
Dec 22, 2017 | 3.537 | 3.544 | 3.491 | 3.498 | 26,381,762 | -0.05(-1.28%) |
Dec 21, 2017 | 3.432 | 3.547 | 3.421 | 3.544 | 53,227,608 | +0.13(+3.79%) |
Dec 20, 2017 | 3.386 | 3.421 | 3.356 | 3.414 | 32,711,722 | +0.05(+1.35%) |
Dec 19, 2017 | 3.348 | 3.379 | 3.337 | 3.369 | 23,694,056 | +0.00(+0.10%) |
Dec 18, 2017 | 3.372 | 3.428 | 3.353 | 3.365 | 39,814,188 | +0.06(+1.91%) |
Dec 15, 2017 | 3.376 | 3.376 | 3.295 | 3.302 | 50,752,984 | -0.02(-0.53%) |
Dec 14, 2017 | 3.323 | 3.388 | 3.313 | 3.320 | 42,621,948 | -0.05(-1.56%) |
Dec 13, 2017 | 3.477 | 3.498 | 3.348 | 3.372 | 53,235,640 | -0.11(-3.12%) |
Dec 12, 2017 | 3.355 | 3.491 | 3.344 | 3.481 | 65,210,440 | +0.07(+2.05%) |
Dec 11, 2017 | 3.407 | 3.435 | 3.397 | 3.411 | 31,737,668 | +0.01(+0.41%) |
Dec 08, 2017 | 3.460 | 3.463 | 3.386 | 3.397 | 51,390,656 | +0.02(+0.52%) |
Dec 07, 2017 | 3.334 | 3.432 | 3.334 | 3.379 | 50,461,388 | -0.10(-2.82%) |
Dec 06, 2017 | 3.467 | 3.516 | 3.409 | 3.477 | 51,361,952 | +0.03(+0.81%) |
Dec 05, 2017 | 3.526 | 3.546 | 3.429 | 3.449 | 38,948,568 | -0.03(-0.91%) |
Dec 04, 2017 | 3.460 | 3.551 | 3.460 | 3.481 | 41,994,952 | +0.03(+0.81%) |
Dec 01, 2017 | 3.463 | 3.516 | 3.449 | 3.453 | 43,843,800 | +0.05(+1.44%) |
Nov 30, 2017 | 3.425 | 3.456 | 3.344 | 3.404 | 60,511,800 | -0.03(-0.92%) |
Nov 29, 2017 | 3.512 | 3.519 | 3.433 | 3.435 | 54,837,856 | -0.12(-3.44%) |
Nov 28, 2017 | 3.551 | 3.607 | 3.538 | 3.558 | 29,927,228 | +0.01(+0.40%) |
Nov 27, 2017 | 3.565 | 3.579 | 3.528 | 3.544 | 30,598,786 | -0.07(-1.94%) |
Nov 24, 2017 | 3.621 | 3.635 | 3.600 | 3.614 | 15,053,532 | +0.02(+0.58%) |
Nov 22, 2017 | 3.544 | 3.621 | 3.537 | 3.593 | 32,116,660 | +0.08(+2.29%) |
Nov 21, 2017 | 3.593 | 3.628 | 3.505 | 3.512 | 57,948,092 | -0.05(-1.38%) |
Nov 20, 2017 | 3.516 | 3.579 | 3.506 | 3.561 | 20,229,406 | +0.01(+0.30%) |
Nov 17, 2017 | 3.519 | 3.580 | 3.484 | 3.551 | 35,112,576 | +0.06(+1.71%) |
Nov 16, 2017 | 3.502 | 3.537 | 3.439 | 3.491 | 63,308,016 | +0.05(+1.42%) |
Nov 15, 2017 | 3.334 | 3.474 | 3.295 | 3.442 | 47,074,316 | +0.05(+1.55%) |
Nov 14, 2017 | 3.635 | 3.649 | 3.383 | 3.390 | 105,266,048 | -0.33(-8.85%) |
Nov 13, 2017 | 3.701 | 3.768 | 3.680 | 3.719 | 35,353,780 | -0.03(-0.84%) |
Nov 10, 2017 | 3.757 | 3.792 | 3.712 | 3.750 | 30,483,982 | -0.05(-1.20%) |
Nov 09, 2017 | 3.782 | 3.834 | 3.768 | 3.796 | 33,957,808 | -0.02(-0.64%) |
Nov 08, 2017 | 3.775 | 3.824 | 3.727 | 3.820 | 50,915,128 | +0.11(+2.83%) |
Nov 07, 2017 | 3.869 | 3.887 | 3.691 | 3.715 | 81,051,864 | -0.20(-5.01%) |
Nov 06, 2017 | 3.778 | 3.915 | 3.775 | 3.911 | 53,922,604 | +0.17(+4.49%) |
Nov 03, 2017 | 3.775 | 3.782 | 3.673 | 3.743 | 55,104,416 | -0.04(-1.02%) |
Nov 02, 2017 | 3.761 | 3.789 | 3.720 | 3.782 | 34,445,736 | -0.01(-0.28%) |