Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.940 | 4.960 | 4.715 | 4.760 | 180,821 | -0.15(-3.05%) |
Jan 30, 2018 | 4.890 | 4.920 | 4.870 | 4.910 | 178,552 | +0.01(+0.20%) |
Jan 29, 2018 | 4.920 | 4.940 | 4.850 | 4.900 | 50,695 | -0.06(-1.21%) |
Jan 26, 2018 | 5.040 | 5.040 | 4.820 | 4.960 | 150,638 | -0.06(-1.20%) |
Jan 25, 2018 | 5.020 | 5.040 | 5.010 | 5.020 | 112,654 | +0.03(+0.60%) |
Jan 24, 2018 | 4.980 | 5.020 | 4.850 | 4.990 | 97,330 | +0.00(+0.00%) |
Jan 23, 2018 | 4.980 | 5.000 | 4.810 | 4.990 | 131,923 | +0.04(+0.81%) |
Jan 22, 2018 | 4.920 | 4.980 | 4.800 | 4.950 | 130,007 | -0.06(-1.20%) |
Jan 19, 2018 | 4.710 | 5.100 | 4.690 | 5.010 | 437,869 | +0.28(+5.92%) |
Jan 18, 2018 | 4.840 | 4.890 | 4.720 | 4.730 | 113,607 | -0.13(-2.67%) |
Jan 17, 2018 | 4.810 | 4.960 | 4.681 | 4.860 | 317,582 | +0.12(+2.53%) |
Jan 16, 2018 | 5.010 | 5.010 | 4.550 | 4.740 | 310,760 | -0.16(-3.27%) |
Jan 12, 2018 | 4.900 | 4.900 | 4.900 | 0 | -0.09(-1.80%) | |
Jan 11, 2018 | 4.880 | 5.050 | 4.880 | 4.990 | 192,315 | +0.06(+1.22%) |
Jan 10, 2018 | 4.940 | 4.930 | 193,542 | +0.29(+6.25%) | ||
Jan 09, 2018 | 4.870 | 4.870 | 4.570 | 4.640 | 263,130 | -0.24(-4.92%) |
Jan 08, 2018 | 4.840 | 4.940 | 4.650 | 4.880 | 158,328 | +0.03(+0.62%) |
Jan 05, 2018 | 4.940 | 4.940 | 4.770 | 4.850 | 205,667 | -0.11(-2.22%) |
Jan 04, 2018 | 4.850 | 4.990 | 4.750 | 4.960 | 248,014 | +0.11(+2.27%) |
Jan 03, 2018 | 5.040 | 5.080 | 4.830 | 4.850 | 243,801 | -0.23(-4.53%) |
Jan 02, 2018 | 4.790 | 5.090 | 4.740 | 5.080 | 313,031 | +0.34(+7.17%) |
Dec 29, 2017 | 4.740 | 4.740 | 4.740 | 0 | -0.33(-6.51%) | |
Dec 28, 2017 | 4.980 | 5.120 | 4.830 | 5.070 | 213,829 | +0.11(+2.22%) |
Dec 27, 2017 | 5.390 | 5.390 | 4.800 | 4.960 | 347,381 | -0.46(-8.49%) |
Dec 26, 2017 | 5.320 | 5.470 | 5.320 | 5.420 | 177,995 | +0.05(+0.93%) |
Dec 22, 2017 | 5.380 | 5.450 | 5.340 | 5.370 | 47,249 | -0.04(-0.74%) |
Dec 21, 2017 | 5.350 | 5.490 | 5.350 | 5.410 | 73,197 | +0.00(+0.00%) |
Dec 20, 2017 | 5.390 | 5.480 | 5.330 | 5.410 | 77,379 | +0.06(+1.12%) |
Dec 19, 2017 | 5.560 | 5.570 | 5.300 | 5.350 | 91,333 | -0.22(-3.95%) |
Dec 18, 2017 | 5.370 | 5.580 | 5.330 | 5.570 | 78,441 | +0.23(+4.31%) |
Dec 15, 2017 | 5.300 | 5.460 | 5.260 | 5.340 | 297,552 | +0.04(+0.75%) |
Dec 14, 2017 | 5.500 | 5.570 | 5.210 | 5.300 | 276,899 | -0.22(-3.99%) |
Dec 13, 2017 | 5.520 | 5.632 | 5.480 | 5.520 | 184,130 | +0.00(+0.00%) |
Dec 12, 2017 | 5.650 | 5.650 | 5.500 | 5.520 | 163,534 | -0.15(-2.65%) |
Dec 11, 2017 | 5.940 | 5.950 | 5.630 | 5.670 | 148,403 | -0.27(-4.55%) |
Dec 08, 2017 | 6.070 | 6.115 | 5.911 | 5.940 | 102,319 | +0.00(+0.00%) |
Dec 07, 2017 | 6.030 | 6.140 | 5.930 | 144,866 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.060 | 6.150 | 5.930 | 6.030 | 100,946 | -0.02(-0.33%) |
Dec 05, 2017 | 6.070 | 6.130 | 5.890 | 6.050 | 129,531 | -0.04(-0.66%) |
Dec 04, 2017 | 5.900 | 6.270 | 5.900 | 6.090 | 375,800 | +0.19(+3.22%) |
Dec 01, 2017 | 5.690 | 5.920 | 5.500 | 5.900 | 225,292 | +0.20(+3.51%) |
Nov 30, 2017 | 5.800 | 5.880 | 5.620 | 5.700 | 208,466 | -0.10(-1.72%) |
Nov 29, 2017 | 5.480 | 5.810 | 5.480 | 5.800 | 213,367 | +0.31(+5.65%) |
Nov 28, 2017 | 5.250 | 5.550 | 5.230 | 5.490 | 187,055 | +0.27(+5.17%) |
Nov 27, 2017 | 5.350 | 5.350 | 5.120 | 5.220 | 119,281 | -0.16(-2.97%) |
Nov 24, 2017 | 5.240 | 5.390 | 5.100 | 5.380 | 72,557 | +0.20(+3.86%) |
Nov 22, 2017 | 5.420 | 5.470 | 5.180 | 5.180 | 177,887 | -0.22(-4.07%) |
Nov 21, 2017 | 5.510 | 5.550 | 5.330 | 5.400 | 120,621 | -0.10(-1.82%) |
Nov 20, 2017 | 5.550 | 5.620 | 5.310 | 5.500 | 209,163 | -0.01(-0.18%) |
Nov 17, 2017 | 5.310 | 5.550 | 5.210 | 5.510 | 223,455 | +0.28(+5.35%) |
Nov 16, 2017 | 5.060 | 5.270 | 5.040 | 5.230 | 272,192 | +0.21(+4.18%) |
Nov 15, 2017 | 5.480 | 5.500 | 5.010 | 5.020 | 387,325 | -0.48(-8.73%) |
Nov 14, 2017 | 5.570 | 5.740 | 5.430 | 5.500 | 351,163 | -0.06(-1.08%) |
Nov 13, 2017 | 5.410 | 5.650 | 5.380 | 5.560 | 301,721 | +0.19(+3.54%) |
Nov 10, 2017 | 5.370 | 5.490 | 5.201 | 5.370 | 389,028 | +0.03(+0.56%) |
Nov 09, 2017 | 5.150 | 5.590 | 5.150 | 5.340 | 823,502 | +0.14(+2.69%) |
Nov 08, 2017 | 4.700 | 5.230 | 4.170 | 5.200 | 2,146,191 | +1.37(+35.77%) |
Nov 07, 2017 | 3.880 | 3.980 | 3.780 | 3.830 | 396,161 | +0.06(+1.59%) |
Nov 06, 2017 | 3.550 | 3.850 | 3.550 | 3.770 | 254,026 | +0.21(+5.90%) |
Nov 03, 2017 | 3.690 | 3.690 | 3.530 | 3.560 | 250,193 | -0.07(-1.93%) |
Nov 02, 2017 | 3.680 | 3.700 | 3.590 | 3.630 | 168,639 | -0.05(-1.36%) |