Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.410 | 5.455 | 5.160 | 5.160 | 7,672 | -0.29(-5.32%) |
Jan 30, 2018 | 5.600 | 5.600 | 5.396 | 5.450 | 6,878 | -0.02(-0.37%) |
Jan 29, 2018 | 5.540 | 5.540 | 5.450 | 5.470 | 13,562 | -0.10(-1.80%) |
Jan 26, 2018 | 5.510 | 5.590 | 5.458 | 5.570 | 5,374 | -0.07(-1.24%) |
Jan 25, 2018 | 5.340 | 5.640 | 5.340 | 5.640 | 2,187 | +0.24(+4.44%) |
Jan 24, 2018 | 5.530 | 5.550 | 5.400 | 5.400 | 12,338 | -0.01(-0.18%) |
Jan 23, 2018 | 5.270 | 5.410 | 5.160 | 5.410 | 7,231 | +0.19(+3.64%) |
Jan 22, 2018 | 5.490 | 5.490 | 5.220 | 5.220 | 8,348 | -0.20(-3.69%) |
Jan 19, 2018 | 5.700 | 5.700 | 5.356 | 5.420 | 12,743 | -0.27(-4.75%) |
Jan 18, 2018 | 5.180 | 5.730 | 5.180 | 5.690 | 46,387 | +0.00(+0.00%) |
Jan 17, 2018 | 5.860 | 6.000 | 5.580 | 5.690 | 23,885 | -0.59(-9.39%) |
Jan 16, 2018 | 6.660 | 6.660 | 6.210 | 6.280 | 54,727 | +0.70(+12.54%) |
Jan 12, 2018 | 5.580 | 5.580 | 5.580 | 0 | -0.04(-0.63%) | |
Jan 11, 2018 | 5.520 | 5.690 | 5.520 | 5.615 | 5,733 | -0.30(-5.15%) |
Jan 10, 2018 | 5.920 | 18,784 | -0.43(-6.77%) | |||
Jan 09, 2018 | 5.530 | 6.350 | 5.510 | 6.350 | 43,377 | +1.31(+25.99%) |
Jan 08, 2018 | 4.860 | 5.140 | 4.850 | 5.040 | 12,430 | +0.29(+6.11%) |
Jan 05, 2018 | 4.770 | 4.889 | 4.750 | 4.750 | 3,261 | +0.04(+0.75%) |
Jan 04, 2018 | 4.750 | 4.784 | 4.700 | 4.715 | 8,556 | +0.18(+3.86%) |
Jan 03, 2018 | 4.700 | 4.700 | 4.539 | 4.539 | 1,387 | -0.08(-1.75%) |
Jan 02, 2018 | 4.676 | 4.676 | 4.452 | 4.620 | 2,357 | +0.15(+3.40%) |
Dec 29, 2017 | 4.468 | 4.468 | 4.468 | 0 | -0.00(-0.04%) | |
Dec 28, 2017 | 4.410 | 4.500 | 4.410 | 4.470 | 10,247 | +0.11(+2.57%) |
Dec 27, 2017 | 4.250 | 4.410 | 4.250 | 4.358 | 3,957 | +0.05(+1.11%) |
Dec 26, 2017 | 4.580 | 4.580 | 4.082 | 4.310 | 4,960 | -0.27(-5.90%) |
Dec 22, 2017 | 4.700 | 4.700 | 4.580 | 4.580 | 304 | +0.06(+1.25%) |
Dec 21, 2017 | 4.510 | 4.630 | 4.470 | 4.524 | 5,183 | -0.16(-3.34%) |
Dec 20, 2017 | 4.680 | 4.680 | 4.680 | 4.680 | 459 | +0.18(+4.00%) |
Dec 19, 2017 | 4.500 | 4.530 | 4.460 | 4.500 | 3,708 | +0.01(+0.22%) |
Dec 18, 2017 | 4.510 | 4.510 | 4.487 | 4.490 | 3,201 | -0.02(-0.44%) |
Dec 15, 2017 | 4.410 | 4.510 | 4.391 | 4.510 | 975 | -0.03(-0.66%) |
Dec 14, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 216 | +0.04(+0.89%) |
Dec 13, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 894 | +0.02(+0.44%) |
Dec 12, 2017 | 4.470 | 4.490 | 4.470 | 4.480 | 708 | -0.01(-0.22%) |
Dec 11, 2017 | 4.650 | 4.650 | 4.490 | 4.490 | 6,594 | -0.14(-3.04%) |
Dec 08, 2017 | 4.619 | 4.631 | 4.619 | 4.631 | 1,155 | +0.00(+0.02%) |
Dec 07, 2017 | 4.830 | 4.830 | 4.630 | 4.630 | 4,325 | -0.31(-6.32%) |
Dec 06, 2017 | 4.702 | 4.942 | 4.702 | 4.942 | 2,530 | +0.29(+6.29%) |
Dec 05, 2017 | 4.900 | 4.900 | 4.630 | 4.650 | 8,896 | -0.22(-4.52%) |
Dec 04, 2017 | 5.027 | 5.060 | 4.870 | 11,428 | -0.19(-3.75%) | |
Dec 01, 2017 | 4.680 | 7.500 | 4.680 | 5.060 | 109,095 | +0.45(+9.76%) |
Nov 30, 2017 | 4.470 | 4.696 | 4.469 | 4.610 | 3,581 | +0.36(+8.52%) |
Nov 29, 2017 | 4.191 | 4.248 | 4.150 | 4.248 | 2,852 | +0.12(+2.86%) |
Nov 28, 2017 | 4.180 | 4.210 | 4.130 | 4.130 | 3,855 | -0.11(-2.59%) |
Nov 27, 2017 | 4.240 | 4.240 | 4.240 | 4.240 | 935 | -0.04(-0.91%) |
Nov 22, 2017 | 4.279 | 4.279 | 4.279 | 0 | -0.13(-2.97%) | |
Nov 21, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 154 | -0.15(-3.29%) |
Nov 20, 2017 | 4.590 | 4.590 | 4.530 | 4.560 | 1,517 | -0.02(-0.44%) |
Nov 17, 2017 | 4.300 | 4.580 | 4.270 | 4.580 | 6,007 | +0.26(+6.02%) |
Nov 16, 2017 | 4.362 | 4.362 | 4.320 | 4.320 | 1,174 | -0.04(-0.92%) |
Nov 15, 2017 | 4.410 | 4.410 | 4.360 | 4.360 | 409 | -0.08(-1.80%) |
Nov 14, 2017 | 4.780 | 4.790 | 4.440 | 4.440 | 4,014 | -0.35(-7.32%) |
Nov 13, 2017 | 4.660 | 4.934 | 4.660 | 4.791 | 1,939 | +0.11(+2.36%) |
Nov 09, 2017 | 4.680 | 4.680 | 4.680 | 46 | -0.08(-1.68%) | |
Nov 08, 2017 | 4.739 | 4.760 | 4.730 | 4.760 | 1,031 | -0.14(-2.86%) |
Nov 07, 2017 | 5.000 | 5.074 | 4.900 | 4.900 | 1,389 | -0.21(-4.11%) |
Nov 06, 2017 | 5.120 | 5.120 | 5.040 | 5.110 | 1,524 | +0.41(+8.72%) |
Nov 03, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 878 | +0.03(+0.64%) |
Nov 02, 2017 | 4.620 | 4.760 | 4.610 | 4.670 | 2,681 | +0.10(+2.19%) |