Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.150 | 5.250 | 5.090 | 5.180 | 273,763 | +0.10(+1.97%) |
Jan 30, 2018 | 5.130 | 5.200 | 4.970 | 5.080 | 178,794 | -0.11(-2.12%) |
Jan 29, 2018 | 5.190 | 5.290 | 5.170 | 5.190 | 188,385 | -0.08(-1.52%) |
Jan 26, 2018 | 5.320 | 5.320 | 5.200 | 5.270 | 173,005 | -0.05(-0.94%) |
Jan 25, 2018 | 5.320 | 5.380 | 5.290 | 5.320 | 233,975 | +0.00(+0.00%) |
Jan 24, 2018 | 5.430 | 5.430 | 5.230 | 5.320 | 224,253 | -0.06(-1.12%) |
Jan 23, 2018 | 5.410 | 5.440 | 5.330 | 5.380 | 172,480 | -0.04(-0.74%) |
Jan 22, 2018 | 5.350 | 5.500 | 5.344 | 5.420 | 218,016 | +0.04(+0.74%) |
Jan 19, 2018 | 5.310 | 5.430 | 5.270 | 5.380 | 153,453 | +0.08(+1.51%) |
Jan 18, 2018 | 5.460 | 5.460 | 5.290 | 5.300 | 198,242 | -0.17(-3.11%) |
Jan 17, 2018 | 5.390 | 5.520 | 5.370 | 5.470 | 293,002 | +0.11(+2.05%) |
Jan 16, 2018 | 5.650 | 5.710 | 5.305 | 5.360 | 595,520 | -0.25(-4.46%) |
Jan 12, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.23(+4.28%) | |
Jan 11, 2018 | 5.240 | 5.390 | 5.230 | 5.380 | 278,670 | +0.15(+2.87%) |
Jan 10, 2018 | 5.230 | 5.290 | 5.050 | 5.230 | 243,834 | -0.04(-0.76%) |
Jan 09, 2018 | 5.320 | 5.383 | 5.252 | 5.270 | 201,673 | -0.07(-1.31%) |
Jan 08, 2018 | 5.290 | 5.425 | 5.190 | 5.340 | 283,563 | +0.04(+0.75%) |
Jan 05, 2018 | 5.350 | 5.370 | 5.020 | 5.300 | 1,020,052 | -0.04(-0.75%) |
Jan 04, 2018 | 5.550 | 5.550 | 5.280 | 5.340 | 397,748 | -0.18(-3.26%) |
Jan 03, 2018 | 5.720 | 5.720 | 5.480 | 5.520 | 283,128 | -0.23(-4.00%) |
Jan 02, 2018 | 5.580 | 5.750 | 5.540 | 5.750 | 459,212 | +0.22(+3.98%) |
Dec 29, 2017 | 5.530 | 5.530 | 5.530 | 0 | -0.07(-1.25%) | |
Dec 28, 2017 | 5.500 | 5.640 | 5.500 | 5.600 | 257,000 | +0.06(+1.08%) |
Dec 27, 2017 | 5.630 | 5.690 | 5.530 | 5.540 | 237,624 | -0.06(-1.07%) |
Dec 26, 2017 | 5.750 | 5.760 | 5.570 | 5.600 | 235,051 | -0.19(-3.28%) |
Dec 22, 2017 | 5.640 | 6.020 | 5.590 | 5.790 | 721,996 | +0.18(+3.21%) |
Dec 21, 2017 | 5.610 | 5.720 | 5.605 | 5.610 | 460,175 | +0.00(+0.00%) |
Dec 20, 2017 | 5.760 | 5.780 | 5.560 | 5.610 | 324,846 | -0.11(-1.92%) |
Dec 19, 2017 | 5.820 | 5.830 | 5.670 | 5.720 | 586,382 | -0.09(-1.55%) |
Dec 18, 2017 | 5.860 | 5.890 | 5.680 | 5.810 | 598,367 | +0.00(+0.00%) |
Dec 15, 2017 | 5.520 | 5.830 | 5.490 | 5.810 | 1,225,467 | +0.32(+5.83%) |
Dec 14, 2017 | 5.580 | 5.680 | 5.430 | 5.490 | 405,164 | -0.12(-2.14%) |
Dec 13, 2017 | 5.480 | 5.720 | 5.470 | 5.610 | 560,365 | +0.16(+2.94%) |
Dec 12, 2017 | 5.690 | 5.800 | 5.210 | 5.450 | 1,154,217 | -0.25(-4.39%) |
Dec 11, 2017 | 5.850 | 5.960 | 5.671 | 5.700 | 597,509 | -0.13(-2.23%) |
Dec 08, 2017 | 5.970 | 6.020 | 5.790 | 5.830 | 488,348 | -0.07(-1.19%) |
Dec 07, 2017 | 6.170 | 6.220 | 5.880 | 5.900 | 824,466 | -0.24(-3.91%) |
Dec 06, 2017 | 6.150 | 6.215 | 6.100 | 6.140 | 519,324 | -0.03(-0.49%) |
Dec 05, 2017 | 6.100 | 6.230 | 5.970 | 6.170 | 972,369 | +0.03(+0.49%) |
Dec 04, 2017 | 6.270 | 6.285 | 6.140 | 6.140 | 671,175 | -0.06(-0.97%) |
Dec 01, 2017 | 6.150 | 6.150 | 6.060 | 6.200 | 944,675 | +0.02(+0.32%) |
Nov 30, 2017 | 6.300 | 6.300 | 6.030 | 6.180 | 1,542,257 | -0.07(-1.12%) |
Nov 29, 2017 | 6.200 | 6.490 | 6.160 | 6.250 | 1,002,874 | +0.05(+0.81%) |
Nov 28, 2017 | 6.110 | 6.200 | 6.000 | 6.200 | 569,814 | +0.09(+1.47%) |
Nov 27, 2017 | 5.990 | 6.290 | 5.960 | 6.110 | 874,684 | +0.17(+2.86%) |
Nov 24, 2017 | 5.900 | 6.045 | 5.860 | 5.940 | 439,707 | +0.05(+0.85%) |
Nov 22, 2017 | 6.200 | 6.200 | 5.560 | 5.890 | 1,941,506 | -0.28(-4.54%) |
Nov 21, 2017 | 5.820 | 6.180 | 5.720 | 6.170 | 2,024,865 | +0.42(+7.30%) |
Nov 20, 2017 | 5.200 | 5.825 | 5.120 | 5.750 | 1,570,599 | +0.61(+11.87%) |
Nov 17, 2017 | 4.980 | 5.190 | 4.980 | 5.140 | 697,463 | +0.14(+2.80%) |
Nov 16, 2017 | 4.670 | 5.050 | 4.670 | 5.000 | 1,208,711 | +0.26(+5.49%) |
Nov 15, 2017 | 4.120 | 4.790 | 4.120 | 4.740 | 1,502,731 | +0.63(+15.33%) |
Nov 14, 2017 | 4.050 | 4.120 | 4.050 | 4.110 | 908,686 | +0.02(+0.49%) |
Nov 13, 2017 | 4.040 | 4.100 | 4.040 | 4.090 | 376,633 | +0.02(+0.49%) |
Nov 10, 2017 | 4.070 | 4.070 | 4.050 | 4.070 | 772,587 | +0.02(+0.49%) |
Nov 09, 2017 | 3.850 | 4.070 | 3.850 | 4.050 | 344,472 | +0.16(+4.11%) |
Nov 08, 2017 | 4.010 | 4.010 | 3.840 | 3.890 | 511,223 | -0.07(-1.77%) |
Nov 07, 2017 | 3.990 | 4.060 | 3.940 | 3.960 | 615,661 | -0.03(-0.75%) |
Nov 06, 2017 | 3.920 | 4.030 | 3.920 | 3.990 | 995,145 | +0.18(+4.72%) |
Nov 03, 2017 | 3.820 | 3.900 | 3.730 | 3.810 | 269,890 | +0.01(+0.26%) |
Nov 02, 2017 | 3.630 | 3.830 | 3.630 | 3.800 | 395,303 | +0.19(+5.26%) |