Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.362 | 5.381 | 5.139 | 5.176 | 986,849 | -0.19(-3.47%) |
Jan 30, 2018 | 5.511 | 5.549 | 5.307 | 5.362 | 882,625 | -0.15(-2.70%) |
Jan 29, 2018 | 5.511 | 5.604 | 5.437 | 5.511 | 1,002,342 | +0.00(+0.00%) |
Jan 26, 2018 | 5.474 | 5.549 | 5.437 | 5.511 | 336,174 | +0.07(+1.37%) |
Jan 25, 2018 | 5.437 | 5.474 | 5.362 | 5.437 | 638,116 | +0.04(+0.69%) |
Jan 24, 2018 | 5.437 | 5.474 | 5.355 | 5.400 | 359,995 | +0.00(+0.00%) |
Jan 23, 2018 | 5.437 | 5.474 | 5.325 | 5.400 | 454,092 | -0.07(-1.36%) |
Jan 22, 2018 | 5.474 | 5.549 | 5.437 | 5.474 | 458,067 | +0.00(+0.00%) |
Jan 19, 2018 | 5.400 | 5.549 | 5.362 | 5.474 | 498,930 | +0.04(+0.68%) |
Jan 18, 2018 | 5.437 | 5.456 | 5.288 | 5.437 | 497,657 | +0.00(+0.00%) |
Jan 17, 2018 | 5.362 | 5.567 | 5.288 | 5.437 | 862,607 | +0.15(+2.82%) |
Jan 16, 2018 | 5.474 | 5.511 | 5.251 | 5.288 | 952,632 | -0.19(-3.40%) |
Jan 12, 2018 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.325 | 5.474 | 5.325 | 5.474 | 1,243,578 | +0.15(+2.80%) |
Jan 10, 2018 | 5.400 | 5.325 | 552,261 | +0.07(+1.42%) | ||
Jan 09, 2018 | 5.288 | 5.362 | 5.251 | 5.251 | 418,037 | -0.07(-1.40%) |
Jan 08, 2018 | 5.325 | 5.400 | 5.251 | 5.325 | 601,610 | -0.04(-0.69%) |
Jan 05, 2018 | 5.325 | 5.400 | 5.288 | 5.362 | 536,131 | +0.00(+0.00%) |
Jan 04, 2018 | 5.325 | 5.400 | 5.251 | 5.362 | 1,046,183 | +0.11(+2.13%) |
Jan 03, 2018 | 5.213 | 5.288 | 5.176 | 5.251 | 1,790,799 | +0.00(+0.00%) |
Jan 02, 2018 | 5.288 | 5.362 | 5.120 | 5.251 | 1,905,902 | -0.07(-1.40%) |
Dec 29, 2017 | 5.325 | 5.325 | 5.325 | 0 | -0.11(-2.05%) | |
Dec 28, 2017 | 5.511 | 5.511 | 5.288 | 5.437 | 1,053,096 | -0.07(-1.35%) |
Dec 27, 2017 | 5.511 | 5.511 | 5.400 | 5.511 | 586,762 | +0.04(+0.68%) |
Dec 26, 2017 | 5.474 | 5.549 | 5.437 | 5.474 | 532,611 | -0.04(-0.68%) |
Dec 22, 2017 | 5.511 | 5.549 | 5.400 | 5.511 | 935,255 | +0.00(+0.00%) |
Dec 21, 2017 | 5.586 | 5.623 | 5.474 | 5.511 | 780,074 | -0.07(-1.33%) |
Dec 20, 2017 | 5.809 | 5.876 | 5.511 | 5.586 | 1,072,476 | -0.19(-3.23%) |
Dec 19, 2017 | 5.735 | 5.884 | 5.660 | 5.772 | 1,927,616 | +0.15(+2.65%) |
Dec 18, 2017 | 5.549 | 5.772 | 5.549 | 5.623 | 2,494,099 | +0.04(+0.67%) |
Dec 15, 2017 | 5.623 | 5.660 | 5.549 | 5.586 | 2,971,523 | +0.00(+0.00%) |
Dec 14, 2017 | 5.660 | 5.698 | 5.511 | 5.586 | 2,828,282 | -0.04(-0.66%) |
Dec 13, 2017 | 5.586 | 5.735 | 5.549 | 5.623 | 2,547,558 | +0.07(+1.34%) |
Dec 12, 2017 | 5.660 | 5.734 | 5.512 | 5.549 | 1,676,177 | -0.07(-1.32%) |
Dec 11, 2017 | 5.734 | 5.734 | 5.530 | 5.623 | 1,310,942 | -0.11(-1.94%) |
Dec 08, 2017 | 5.512 | 5.734 | 5.438 | 5.734 | 2,078,649 | +0.00(+0.00%) |
Dec 07, 2017 | 5.475 | 5.586 | 5.438 | 1,954,174 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.475 | 5.549 | 5.438 | 5.475 | 2,536,715 | +0.00(+0.00%) |
Dec 05, 2017 | 5.512 | 5.623 | 5.475 | 5.475 | 1,184,661 | -0.07(-1.33%) |
Dec 04, 2017 | 5.512 | 5.549 | 5.512 | 5.549 | 2,156,460 | +0.07(+1.35%) |
Dec 01, 2017 | 5.253 | 5.493 | 5.216 | 5.475 | 2,116,728 | +0.26(+4.96%) |
Nov 30, 2017 | 5.179 | 5.253 | 5.123 | 5.216 | 1,582,423 | +0.04(+0.71%) |
Nov 29, 2017 | 5.031 | 5.253 | 5.001 | 5.179 | 1,255,760 | +0.11(+2.19%) |
Nov 28, 2017 | 4.846 | 5.086 | 4.846 | 5.068 | 1,230,577 | +0.22(+4.58%) |
Nov 27, 2017 | 4.809 | 4.883 | 4.735 | 4.846 | 3,063,833 | +0.07(+1.55%) |
Nov 24, 2017 | 4.772 | 4.809 | 4.735 | 4.772 | 198,062 | +0.00(+0.00%) |
Nov 22, 2017 | 4.809 | 4.846 | 4.698 | 4.772 | 750,021 | -0.04(-0.77%) |
Nov 21, 2017 | 4.772 | 4.846 | 4.698 | 4.809 | 1,154,327 | +0.00(+0.00%) |
Nov 20, 2017 | 4.624 | 4.846 | 4.587 | 4.809 | 2,038,280 | +0.22(+4.84%) |
Nov 17, 2017 | 4.439 | 4.624 | 4.402 | 4.587 | 1,656,635 | +0.15(+3.33%) |
Nov 16, 2017 | 4.291 | 4.439 | 4.254 | 4.439 | 1,945,569 | +0.18(+4.35%) |
Nov 15, 2017 | 4.217 | 4.328 | 4.180 | 4.254 | 1,650,970 | +0.04(+0.88%) |
Nov 14, 2017 | 4.254 | 4.291 | 4.180 | 4.217 | 1,265,465 | -0.04(-0.87%) |
Nov 13, 2017 | 4.291 | 4.349 | 4.198 | 4.254 | 843,789 | +0.00(+0.00%) |
Nov 10, 2017 | 4.180 | 4.402 | 4.180 | 4.254 | 1,133,464 | +0.04(+0.88%) |
Nov 09, 2017 | 4.291 | 4.328 | 4.198 | 4.217 | 1,478,982 | -0.11(-2.56%) |
Nov 08, 2017 | 4.254 | 4.346 | 4.217 | 4.328 | 1,440,652 | +0.11(+2.63%) |
Nov 07, 2017 | 3.958 | 4.328 | 3.925 | 4.217 | 1,357,538 | +0.30(+7.55%) |
Nov 06, 2017 | 3.810 | 3.995 | 3.810 | 3.921 | 1,692,373 | +0.15(+3.92%) |
Nov 03, 2017 | 4.069 | 4.069 | 3.736 | 3.773 | 802,613 | -0.04(-0.97%) |
Nov 02, 2017 | 3.847 | 3.958 | 3.773 | 3.810 | 1,084,907 | -0.07(-1.90%) |