Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.400 | 4.430 | 4.160 | 4.240 | 36,698,888 | -0.21(-4.72%) |
Jan 30, 2018 | 4.640 | 4.725 | 4.370 | 4.450 | 46,286,348 | -0.30(-6.32%) |
Jan 29, 2018 | 4.940 | 4.950 | 4.630 | 4.750 | 43,647,960 | -0.25(-5.00%) |
Jan 26, 2018 | 5.080 | 5.120 | 4.970 | 5.000 | 35,122,392 | -0.04(-0.79%) |
Jan 25, 2018 | 5.360 | 5.370 | 5.010 | 5.040 | 42,065,192 | -0.26(-4.91%) |
Jan 24, 2018 | 5.550 | 5.590 | 5.270 | 5.300 | 36,259,912 | -0.24(-4.33%) |
Jan 23, 2018 | 5.400 | 5.560 | 5.370 | 5.540 | 30,357,684 | +0.23(+4.33%) |
Jan 22, 2018 | 5.200 | 5.310 | 5.180 | 5.310 | 19,197,804 | +0.17(+3.31%) |
Jan 19, 2018 | 5.220 | 5.260 | 5.070 | 5.140 | 21,600,728 | -0.09(-1.72%) |
Jan 18, 2018 | 5.370 | 5.400 | 5.220 | 5.230 | 22,017,948 | -0.18(-3.33%) |
Jan 17, 2018 | 5.280 | 5.430 | 5.260 | 5.410 | 32,989,402 | +0.16(+3.05%) |
Jan 16, 2018 | 5.450 | 5.480 | 5.210 | 5.250 | 30,999,378 | -0.22(-4.02%) |
Jan 12, 2018 | 5.470 | 5.470 | 5.470 | 0 | -0.05(-0.91%) | |
Jan 11, 2018 | 5.520 | 5.580 | 5.435 | 5.520 | 41,347,816 | +0.11(+2.03%) |
Jan 10, 2018 | 5.770 | 5.400 | 5.410 | 30,516,096 | -0.30(-5.25%) | |
Jan 09, 2018 | 5.760 | 5.880 | 5.690 | 5.710 | 25,411,248 | -0.02(-0.35%) |
Jan 08, 2018 | 5.620 | 5.740 | 5.490 | 5.730 | 16,119,472 | +0.14(+2.50%) |
Jan 05, 2018 | 5.730 | 5.785 | 5.580 | 5.590 | 21,605,706 | -0.27(-4.61%) |
Jan 04, 2018 | 5.920 | 6.050 | 5.790 | 5.860 | 37,444,232 | -0.05(-0.85%) |
Jan 03, 2018 | 5.930 | 5.980 | 5.800 | 5.910 | 17,064,020 | +0.00(+0.00%) |
Jan 02, 2018 | 5.680 | 5.945 | 5.650 | 5.910 | 22,816,048 | +0.33(+5.91%) |
Dec 29, 2017 | 5.580 | 5.580 | 5.580 | 0 | -0.18(-3.12%) | |
Dec 28, 2017 | 5.600 | 5.790 | 5.580 | 5.760 | 19,431,770 | +0.30(+5.49%) |
Dec 27, 2017 | 5.530 | 5.620 | 5.400 | 5.460 | 15,235,716 | +0.01(+0.18%) |
Dec 26, 2017 | 5.410 | 5.460 | 5.310 | 5.450 | 19,860,964 | +0.13(+2.44%) |
Dec 22, 2017 | 5.310 | 5.490 | 5.300 | 5.320 | 16,205,355 | -0.02(-0.37%) |
Dec 21, 2017 | 5.130 | 5.390 | 5.100 | 5.340 | 17,188,480 | +0.17(+3.29%) |
Dec 20, 2017 | 5.200 | 5.325 | 5.130 | 5.170 | 17,339,316 | -0.01(-0.19%) |
Dec 19, 2017 | 5.310 | 5.420 | 5.150 | 5.180 | 17,521,268 | -0.11(-2.08%) |
Dec 18, 2017 | 5.250 | 5.450 | 5.220 | 5.290 | 21,103,572 | +0.18(+3.52%) |
Dec 15, 2017 | 5.340 | 5.380 | 5.110 | 5.110 | 22,592,120 | -0.18(-3.40%) |
Dec 14, 2017 | 5.490 | 5.520 | 5.240 | 5.290 | 21,713,362 | -0.26(-4.68%) |
Dec 13, 2017 | 5.540 | 5.630 | 5.500 | 5.550 | 12,897,085 | +0.01(+0.18%) |
Dec 12, 2017 | 5.860 | 5.860 | 5.480 | 5.540 | 20,628,124 | -0.27(-4.65%) |
Dec 11, 2017 | 5.590 | 5.880 | 5.570 | 5.810 | 16,684,438 | +0.32(+5.83%) |
Dec 08, 2017 | 5.590 | 5.670 | 5.425 | 5.490 | 23,959,332 | -0.04(-0.72%) |
Dec 07, 2017 | 5.740 | 5.890 | 5.490 | 5.530 | 28,295,532 | -0.30(-5.15%) |
Dec 06, 2017 | 6.090 | 6.110 | 5.750 | 5.830 | 17,409,528 | -0.26(-4.27%) |
Dec 05, 2017 | 6.215 | 5.950 | 6.090 | 18,998,594 | -0.12(-1.93%) | |
Dec 04, 2017 | 6.400 | 6.509 | 6.190 | 6.210 | 19,960,232 | -0.17(-2.66%) |
Dec 01, 2017 | 6.430 | 6.620 | 6.400 | 6.380 | 18,249,014 | +0.02(+0.31%) |
Nov 30, 2017 | 6.430 | 6.600 | 6.170 | 6.360 | 19,705,090 | -0.09(-1.40%) |
Nov 29, 2017 | 6.460 | 6.630 | 6.395 | 6.450 | 14,642,505 | +0.05(+0.78%) |
Nov 28, 2017 | 6.210 | 6.450 | 6.130 | 6.400 | 13,103,798 | +0.23(+3.73%) |
Nov 27, 2017 | 6.200 | 6.240 | 6.060 | 6.170 | 9,675,914 | +0.00(+0.00%) |
Nov 24, 2017 | 6.370 | 6.390 | 6.090 | 6.170 | 8,091,177 | -0.17(-2.68%) |
Nov 22, 2017 | 6.270 | 6.370 | 6.210 | 6.340 | 12,368,721 | +0.15(+2.42%) |
Nov 21, 2017 | 6.210 | 6.380 | 6.065 | 6.190 | 17,706,612 | -0.07(-1.12%) |
Nov 20, 2017 | 6.330 | 6.380 | 6.150 | 6.260 | 12,823,457 | -0.19(-2.95%) |
Nov 17, 2017 | 6.170 | 6.470 | 6.160 | 6.450 | 11,609,542 | +0.35(+5.74%) |
Nov 16, 2017 | 6.210 | 6.240 | 6.080 | 6.100 | 10,879,323 | -0.03(-0.49%) |
Nov 15, 2017 | 6.150 | 6.240 | 5.980 | 6.130 | 20,871,424 | -0.08(-1.29%) |
Nov 14, 2017 | 6.400 | 6.470 | 6.080 | 6.210 | 23,718,588 | -0.29(-4.46%) |
Nov 13, 2017 | 6.590 | 6.670 | 6.480 | 6.500 | 16,812,152 | -0.17(-2.55%) |
Nov 10, 2017 | 6.420 | 6.715 | 6.420 | 6.670 | 16,925,632 | +0.18(+2.77%) |
Nov 09, 2017 | 6.120 | 6.650 | 6.110 | 6.490 | 22,903,754 | +0.36(+5.87%) |
Nov 08, 2017 | 6.140 | 6.250 | 6.085 | 6.130 | 16,548,031 | -0.01(-0.16%) |
Nov 07, 2017 | 6.180 | 6.225 | 6.075 | 6.140 | 20,704,040 | -0.04(-0.65%) |
Nov 06, 2017 | 5.910 | 6.190 | 5.890 | 6.180 | 20,703,110 | +0.33(+5.64%) |
Nov 03, 2017 | 5.730 | 5.910 | 5.680 | 5.850 | 15,257,940 | +0.16(+2.81%) |
Nov 02, 2017 | 5.850 | 5.920 | 5.660 | 5.690 | 21,878,764 | -0.16(-2.74%) |