Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.867 | 4.888 | 4.742 | 4.760 | 53,472,684 | +0.02(+0.45%) |
Jan 30, 2018 | 4.817 | 4.817 | 4.667 | 4.739 | 84,623,200 | -0.12(-2.42%) |
Jan 29, 2018 | 4.881 | 4.949 | 4.817 | 4.856 | 63,988,488 | -0.07(-1.45%) |
Jan 26, 2018 | 4.689 | 4.942 | 4.657 | 4.928 | 115,376,736 | +0.20(+4.30%) |
Jan 25, 2018 | 4.717 | 4.860 | 4.660 | 4.724 | 99,027,088 | +0.06(+1.30%) |
Jan 24, 2018 | 4.489 | 4.730 | 4.443 | 4.664 | 177,089,952 | +0.37(+8.63%) |
Jan 23, 2018 | 4.265 | 4.304 | 4.226 | 4.293 | 71,424,904 | -0.07(-1.63%) |
Jan 22, 2018 | 4.293 | 4.372 | 4.293 | 4.365 | 34,358,836 | +0.03(+0.74%) |
Jan 19, 2018 | 4.300 | 4.340 | 4.279 | 4.333 | 44,099,240 | +0.01(+0.25%) |
Jan 18, 2018 | 4.343 | 4.357 | 4.258 | 4.322 | 89,642,544 | +0.00(+0.08%) |
Jan 17, 2018 | 4.211 | 4.318 | 4.190 | 4.318 | 67,223,728 | +0.15(+3.59%) |
Jan 16, 2018 | 4.151 | 4.170 | 4.127 | 4.169 | 76,935,744 | +0.08(+2.01%) |
Jan 12, 2018 | 4.087 | 4.087 | 4.087 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.955 | 4.055 | 3.937 | 4.055 | 78,933,152 | +0.12(+2.99%) |
Jan 10, 2018 | 3.969 | 3.980 | 3.916 | 3.937 | 40,236,792 | -0.03(-0.81%) |
Jan 09, 2018 | 3.990 | 4.019 | 3.969 | 3.969 | 41,055,700 | -0.03(-0.71%) |
Jan 08, 2018 | 3.941 | 3.998 | 3.928 | 3.998 | 37,878,368 | +0.05(+1.26%) |
Jan 05, 2018 | 3.916 | 3.950 | 3.880 | 3.948 | 34,326,164 | +0.03(+0.73%) |
Jan 04, 2018 | 3.919 | 3.962 | 3.896 | 3.919 | 64,392,488 | +0.01(+0.27%) |
Jan 03, 2018 | 3.848 | 3.919 | 3.787 | 3.909 | 60,346,816 | +0.10(+2.52%) |
Jan 02, 2018 | 3.727 | 3.811 | 3.716 | 3.812 | 39,359,116 | +0.15(+3.98%) |
Dec 29, 2017 | 3.666 | 3.666 | 3.666 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.645 | 3.656 | 3.627 | 3.641 | 19,577,600 | +0.04(+1.19%) |
Dec 27, 2017 | 3.641 | 3.670 | 3.588 | 3.599 | 27,563,972 | -0.02(-0.59%) |
Dec 26, 2017 | 3.588 | 3.623 | 3.561 | 3.620 | 23,529,200 | +0.06(+1.70%) |
Dec 22, 2017 | 3.599 | 3.606 | 3.552 | 3.559 | 25,927,742 | -0.05(-1.28%) |
Dec 21, 2017 | 3.492 | 3.609 | 3.481 | 3.606 | 52,311,584 | +0.13(+3.79%) |
Dec 20, 2017 | 3.445 | 3.481 | 3.415 | 3.474 | 32,148,766 | +0.05(+1.35%) |
Dec 19, 2017 | 3.406 | 3.438 | 3.395 | 3.428 | 23,286,290 | +0.00(+0.10%) |
Dec 18, 2017 | 3.431 | 3.488 | 3.412 | 3.424 | 39,129,000 | +0.06(+1.91%) |
Dec 15, 2017 | 3.435 | 3.435 | 3.353 | 3.360 | 49,879,544 | -0.02(-0.53%) |
Dec 14, 2017 | 3.381 | 3.447 | 3.371 | 3.378 | 41,888,444 | -0.05(-1.56%) |
Dec 13, 2017 | 3.538 | 3.559 | 3.406 | 3.431 | 52,319,476 | -0.11(-3.12%) |
Dec 12, 2017 | 3.413 | 3.552 | 3.403 | 3.542 | 64,088,192 | +0.07(+2.05%) |
Dec 11, 2017 | 3.467 | 3.495 | 3.456 | 3.470 | 31,191,476 | +0.01(+0.41%) |
Dec 08, 2017 | 3.520 | 3.524 | 3.445 | 3.456 | 50,506,244 | +0.02(+0.52%) |
Dec 07, 2017 | 3.392 | 3.492 | 3.392 | 3.438 | 49,592,968 | -0.10(-2.82%) |
Dec 06, 2017 | 3.527 | 3.577 | 3.469 | 3.538 | 50,478,032 | +0.03(+0.81%) |
Dec 05, 2017 | 3.588 | 3.608 | 3.489 | 3.509 | 38,278,276 | -0.03(-0.91%) |
Dec 04, 2017 | 3.520 | 3.613 | 3.520 | 3.542 | 41,272,236 | +0.03(+0.81%) |
Dec 01, 2017 | 3.524 | 3.577 | 3.509 | 3.513 | 43,089,264 | +0.05(+1.44%) |
Nov 30, 2017 | 3.485 | 3.517 | 3.403 | 3.463 | 59,470,416 | -0.03(-0.92%) |
Nov 29, 2017 | 3.574 | 3.581 | 3.493 | 3.495 | 53,894,120 | -0.12(-3.44%) |
Nov 28, 2017 | 3.613 | 3.670 | 3.600 | 3.620 | 29,412,194 | +0.01(+0.40%) |
Nov 27, 2017 | 3.627 | 3.641 | 3.590 | 3.606 | 30,072,194 | -0.07(-1.94%) |
Nov 24, 2017 | 3.684 | 3.698 | 3.663 | 3.677 | 14,794,466 | +0.02(+0.58%) |
Nov 22, 2017 | 3.606 | 3.684 | 3.599 | 3.656 | 31,563,946 | +0.08(+2.29%) |
Nov 21, 2017 | 3.656 | 3.691 | 3.566 | 3.574 | 56,950,828 | -0.05(-1.38%) |
Nov 20, 2017 | 3.577 | 3.641 | 3.567 | 3.623 | 19,881,266 | +0.01(+0.30%) |
Nov 17, 2017 | 3.581 | 3.643 | 3.545 | 3.613 | 34,508,304 | +0.06(+1.71%) |
Nov 16, 2017 | 3.563 | 3.599 | 3.499 | 3.552 | 62,218,508 | +0.05(+1.42%) |
Nov 15, 2017 | 3.392 | 3.534 | 3.353 | 3.502 | 46,264,188 | +0.05(+1.55%) |
Nov 14, 2017 | 3.698 | 3.713 | 3.442 | 3.449 | 103,454,464 | -0.33(-8.85%) |
Nov 13, 2017 | 3.766 | 3.834 | 3.745 | 3.784 | 34,745,356 | -0.03(-0.84%) |
Nov 10, 2017 | 3.823 | 3.859 | 3.777 | 3.816 | 29,959,364 | -0.05(-1.20%) |
Nov 09, 2017 | 3.848 | 3.901 | 3.834 | 3.862 | 33,373,410 | -0.02(-0.64%) |
Nov 08, 2017 | 3.841 | 3.891 | 3.793 | 3.887 | 50,038,900 | +0.11(+2.83%) |
Nov 07, 2017 | 3.937 | 3.955 | 3.755 | 3.780 | 79,656,992 | -0.20(-5.01%) |
Nov 06, 2017 | 3.844 | 3.983 | 3.841 | 3.980 | 52,994,616 | +0.17(+4.49%) |
Nov 03, 2017 | 3.841 | 3.848 | 3.738 | 3.809 | 54,156,092 | -0.04(-1.02%) |
Nov 02, 2017 | 3.827 | 3.855 | 3.786 | 3.848 | 33,852,936 | -0.01(-0.28%) |