Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.260 | 4.320 | 3.940 | 3.940 | 2,777,169 | -0.26(-6.19%) |
Jan 30, 2018 | 4.390 | 4.390 | 4.110 | 4.200 | 2,802,361 | -0.26(-5.83%) |
Jan 29, 2018 | 4.620 | 4.770 | 4.430 | 4.460 | 1,420,350 | -0.15(-3.25%) |
Jan 26, 2018 | 4.760 | 4.820 | 4.540 | 4.610 | 1,478,849 | -0.11(-2.33%) |
Jan 25, 2018 | 4.650 | 4.900 | 4.580 | 4.720 | 1,718,735 | +0.12(+2.61%) |
Jan 24, 2018 | 4.920 | 5.000 | 4.540 | 4.600 | 1,726,805 | -0.29(-5.93%) |
Jan 23, 2018 | 5.200 | 5.210 | 4.650 | 4.890 | 3,648,039 | -0.25(-4.86%) |
Jan 22, 2018 | 4.340 | 5.245 | 4.250 | 5.140 | 8,410,335 | +0.86(+20.09%) |
Jan 19, 2018 | 4.330 | 4.337 | 4.230 | 4.280 | 1,388,721 | -0.08(-1.83%) |
Jan 18, 2018 | 4.320 | 4.420 | 4.280 | 4.360 | 1,089,373 | +0.01(+0.23%) |
Jan 17, 2018 | 4.330 | 4.420 | 4.245 | 4.350 | 1,512,782 | +0.15(+3.57%) |
Jan 16, 2018 | 4.370 | 4.440 | 4.180 | 4.200 | 1,691,864 | -0.16(-3.67%) |
Jan 12, 2018 | 4.360 | 4.360 | 4.360 | 0 | +0.10(+2.35%) | |
Jan 11, 2018 | 4.130 | 4.360 | 4.075 | 4.260 | 1,842,191 | +0.13(+3.15%) |
Jan 10, 2018 | 4.100 | 4.150 | 4.029 | 4.130 | 1,112,972 | +0.02(+0.61%) |
Jan 09, 2018 | 4.120 | 4.131 | 3.770 | 4.105 | 4,206,708 | -0.09(-2.26%) |
Jan 08, 2018 | 4.380 | 4.390 | 4.170 | 4.200 | 1,455,984 | -0.18(-4.11%) |
Jan 05, 2018 | 4.400 | 4.529 | 4.240 | 4.380 | 1,217,809 | +0.00(+0.00%) |
Jan 04, 2018 | 4.650 | 4.650 | 4.260 | 4.380 | 1,805,910 | -0.23(-4.99%) |
Jan 03, 2018 | 4.490 | 4.670 | 4.380 | 4.610 | 1,445,175 | +0.17(+3.83%) |
Jan 02, 2018 | 4.160 | 4.490 | 4.120 | 4.440 | 2,367,286 | +0.30(+7.25%) |
Dec 29, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.14(+3.50%) | |
Dec 28, 2017 | 4.030 | 4.080 | 3.910 | 4.000 | 2,029,951 | -0.03(-0.74%) |
Dec 27, 2017 | 4.090 | 4.110 | 3.960 | 4.030 | 1,720,437 | -0.04(-0.98%) |
Dec 26, 2017 | 4.040 | 4.160 | 3.990 | 4.070 | 1,630,422 | +0.02(+0.49%) |
Dec 22, 2017 | 4.190 | 4.190 | 3.990 | 4.050 | 1,966,832 | -0.11(-2.64%) |
Dec 21, 2017 | 4.240 | 4.380 | 4.150 | 4.160 | 1,651,825 | -0.10(-2.35%) |
Dec 20, 2017 | 4.320 | 4.370 | 4.240 | 4.260 | 837,680 | -0.06(-1.39%) |
Dec 19, 2017 | 4.300 | 4.415 | 4.190 | 4.320 | 1,541,603 | +0.04(+0.93%) |
Dec 18, 2017 | 4.380 | 4.430 | 4.220 | 4.280 | 1,310,363 | -0.07(-1.61%) |
Dec 15, 2017 | 4.280 | 4.450 | 4.190 | 4.350 | 3,523,920 | +0.09(+2.11%) |
Dec 14, 2017 | 4.440 | 4.500 | 4.195 | 4.260 | 1,050,589 | -0.18(-4.05%) |
Dec 13, 2017 | 4.150 | 4.480 | 4.150 | 4.440 | 1,571,220 | +0.27(+6.47%) |
Dec 12, 2017 | 4.190 | 4.250 | 4.060 | 4.170 | 1,207,688 | -0.03(-0.71%) |
Dec 11, 2017 | 4.500 | 4.530 | 4.200 | 4.200 | 1,397,044 | -0.23(-5.19%) |
Dec 08, 2017 | 4.390 | 4.480 | 4.280 | 4.430 | 1,017,326 | +0.09(+2.07%) |
Dec 07, 2017 | 4.000 | 4.370 | 3.940 | 4.340 | 2,225,698 | +0.34(+8.50%) |
Dec 06, 2017 | 4.240 | 4.250 | 3.900 | 4.000 | 3,395,575 | -0.24(-5.66%) |
Dec 05, 2017 | 4.400 | 4.450 | 4.210 | 4.240 | 1,345,482 | -0.12(-2.75%) |
Dec 04, 2017 | 4.600 | 4.610 | 4.360 | 4.360 | 976,086 | -0.14(-3.11%) |
Dec 01, 2017 | 4.590 | 4.680 | 4.440 | 4.500 | 1,046,743 | -0.07(-1.53%) |
Nov 30, 2017 | 4.570 | 4.730 | 4.500 | 4.570 | 1,445,311 | -0.02(-0.44%) |
Nov 29, 2017 | 4.210 | 4.680 | 4.200 | 4.590 | 2,127,696 | +0.22(+5.03%) |
Nov 28, 2017 | 4.390 | 4.390 | 4.230 | 4.370 | 1,241,700 | +0.02(+0.46%) |
Nov 27, 2017 | 4.410 | 4.470 | 4.260 | 4.350 | 1,455,883 | -0.08(-1.92%) |
Nov 24, 2017 | 4.520 | 4.520 | 4.380 | 4.435 | 594,474 | -0.06(-1.22%) |
Nov 22, 2017 | 4.260 | 4.530 | 4.260 | 4.490 | 2,036,070 | +0.23(+5.40%) |
Nov 21, 2017 | 4.330 | 4.350 | 4.160 | 4.260 | 2,009,972 | -0.06(-1.39%) |
Nov 20, 2017 | 4.880 | 4.900 | 4.230 | 4.320 | 3,968,756 | -0.25(-5.47%) |
Nov 17, 2017 | 4.830 | 4.830 | 4.400 | 4.570 | 2,692,654 | -0.17(-3.59%) |
Nov 16, 2017 | 4.570 | 4.780 | 4.435 | 4.740 | 1,771,338 | +0.24(+5.33%) |
Nov 15, 2017 | 4.090 | 4.620 | 4.090 | 4.500 | 2,392,025 | +0.29(+6.89%) |
Nov 14, 2017 | 4.490 | 4.490 | 4.050 | 4.210 | 2,747,769 | -0.30(-6.65%) |
Nov 13, 2017 | 4.230 | 4.570 | 4.035 | 4.510 | 2,756,451 | +0.21(+4.88%) |
Nov 10, 2017 | 4.660 | 4.680 | 4.160 | 4.300 | 3,309,951 | -0.25(-5.49%) |
Nov 09, 2017 | 4.650 | 4.675 | 4.490 | 4.550 | 1,490,102 | -0.17(-3.60%) |
Nov 08, 2017 | 4.660 | 4.779 | 4.645 | 4.720 | 1,187,678 | +0.06(+1.29%) |
Nov 07, 2017 | 4.810 | 4.849 | 4.615 | 4.660 | 1,688,964 | -0.01(-0.21%) |
Nov 06, 2017 | 4.750 | 4.850 | 4.650 | 4.670 | 1,401,956 | -0.01(-0.21%) |
Nov 03, 2017 | 4.410 | 4.690 | 4.410 | 4.680 | 1,627,558 | +0.26(+5.88%) |
Nov 02, 2017 | 4.480 | 4.520 | 4.340 | 4.420 | 2,086,605 | -0.07(-1.56%) |