Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.137 | 4.162 | 4.087 | 4.112 | 1,318,568 | -0.03(-0.73%) |
Jan 30, 2018 | 4.193 | 4.208 | 4.132 | 4.142 | 1,696,950 | -0.07(-1.56%) |
Jan 29, 2018 | 4.274 | 4.274 | 4.193 | 4.208 | 1,027,104 | -0.07(-1.53%) |
Jan 26, 2018 | 4.314 | 4.319 | 4.264 | 4.274 | 517,561 | -0.05(-1.05%) |
Jan 25, 2018 | 4.304 | 4.319 | 4.289 | 4.319 | 412,967 | +0.03(+0.59%) |
Jan 24, 2018 | 4.304 | 4.314 | 4.279 | 4.294 | 695,890 | +0.01(+0.12%) |
Jan 23, 2018 | 4.223 | 4.299 | 4.223 | 4.289 | 474,145 | +0.06(+1.31%) |
Jan 22, 2018 | 4.243 | 4.259 | 4.233 | 4.233 | 714,157 | -0.03(-0.59%) |
Jan 19, 2018 | 4.238 | 4.259 | 4.223 | 4.259 | 1,182,803 | +0.02(+0.48%) |
Jan 18, 2018 | 4.274 | 4.276 | 4.228 | 4.238 | 1,449,888 | -0.05(-1.06%) |
Jan 17, 2018 | 4.284 | 4.304 | 4.259 | 4.284 | 517,781 | +0.03(+0.59%) |
Jan 16, 2018 | 4.289 | 4.312 | 4.259 | 4.259 | 914,638 | -0.04(-0.82%) |
Jan 12, 2018 | 4.294 | 4.294 | 4.294 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.299 | 4.334 | 4.279 | 4.329 | 610,267 | +0.04(+0.94%) |
Jan 10, 2018 | 4.289 | 997,492 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.359 | 4.364 | 4.314 | 4.319 | 1,420,835 | -0.05(-1.15%) |
Jan 08, 2018 | 4.319 | 4.380 | 4.309 | 4.370 | 874,457 | +0.05(+1.17%) |
Jan 05, 2018 | 4.329 | 4.334 | 4.299 | 4.319 | 572,060 | +0.01(+0.12%) |
Jan 04, 2018 | 4.324 | 4.370 | 4.299 | 4.314 | 732,094 | -0.01(-0.23%) |
Jan 03, 2018 | 4.370 | 4.430 | 4.314 | 4.324 | 1,714,914 | -0.04(-0.81%) |
Jan 02, 2018 | 4.359 | 4.364 | 4.329 | 4.359 | 888,183 | +0.00(+0.00%) |
Dec 29, 2017 | 4.359 | 4.359 | 4.359 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.364 | 4.410 | 4.354 | 4.405 | 510,327 | +0.04(+0.92%) |
Dec 27, 2017 | 4.359 | 4.380 | 4.334 | 4.364 | 627,203 | +0.03(+0.58%) |
Dec 26, 2017 | 4.359 | 4.385 | 4.334 | 4.339 | 509,302 | -0.02(-0.46%) |
Dec 22, 2017 | 4.370 | 4.445 | 4.359 | 4.359 | 873,047 | +0.00(+0.00%) |
Dec 21, 2017 | 4.364 | 4.405 | 4.344 | 4.359 | 847,944 | -0.01(-0.12%) |
Dec 20, 2017 | 4.319 | 4.390 | 4.317 | 4.364 | 862,743 | +0.07(+1.53%) |
Dec 19, 2017 | 4.370 | 4.410 | 4.299 | 4.299 | 1,527,520 | -0.09(-1.96%) |
Dec 18, 2017 | 4.440 | 4.460 | 4.364 | 4.385 | 1,133,479 | -0.01(-0.23%) |
Dec 15, 2017 | 4.344 | 4.415 | 4.344 | 4.395 | 3,354,543 | +0.05(+1.04%) |
Dec 14, 2017 | 4.354 | 4.380 | 4.294 | 4.349 | 2,599,607 | +0.02(+0.47%) |
Dec 13, 2017 | 4.364 | 4.400 | 4.314 | 4.329 | 3,970,215 | -0.04(-0.92%) |
Dec 12, 2017 | 4.385 | 4.405 | 4.359 | 4.370 | 1,451,910 | -0.02(-0.46%) |
Dec 11, 2017 | 4.349 | 4.395 | 4.349 | 4.390 | 993,399 | +0.02(+0.46%) |
Dec 08, 2017 | 4.380 | 4.425 | 4.369 | 4.370 | 1,797,639 | -0.01(-0.23%) |
Dec 07, 2017 | 4.349 | 4.382 | 4.344 | 4.380 | 448,929 | +0.02(+0.35%) |
Dec 06, 2017 | 4.359 | 4.372 | 4.342 | 4.364 | 512,331 | +0.01(+0.12%) |
Dec 05, 2017 | 4.364 | 4.380 | 4.349 | 4.359 | 548,297 | -0.01(-0.12%) |
Dec 04, 2017 | 4.390 | 4.405 | 4.354 | 4.364 | 1,269,520 | +0.00(+0.00%) |
Dec 01, 2017 | 4.349 | 4.375 | 4.329 | 4.364 | 829,739 | +0.04(+0.82%) |
Nov 30, 2017 | 4.385 | 4.385 | 4.324 | 4.329 | 1,360,866 | -0.02(-0.35%) |
Nov 29, 2017 | 4.385 | 4.385 | 4.314 | 4.344 | 937,971 | -0.03(-0.69%) |
Nov 28, 2017 | 4.385 | 4.390 | 4.344 | 4.375 | 446,505 | +0.01(+0.12%) |
Nov 27, 2017 | 4.415 | 4.425 | 4.370 | 4.370 | 964,001 | -0.05(-1.03%) |
Nov 24, 2017 | 4.420 | 4.425 | 4.400 | 4.415 | 335,332 | +0.02(+0.34%) |
Nov 22, 2017 | 4.375 | 4.405 | 4.344 | 4.400 | 921,678 | +0.04(+0.81%) |
Nov 21, 2017 | 4.354 | 4.380 | 4.329 | 4.364 | 743,367 | +0.03(+0.70%) |
Nov 20, 2017 | 4.299 | 4.344 | 4.279 | 4.334 | 734,670 | +0.05(+1.06%) |
Nov 17, 2017 | 4.253 | 4.294 | 4.238 | 4.289 | 495,181 | +0.04(+0.83%) |
Nov 16, 2017 | 4.168 | 4.274 | 4.158 | 4.253 | 1,104,878 | +0.11(+2.68%) |
Nov 15, 2017 | 4.153 | 4.168 | 4.117 | 4.142 | 656,830 | -0.04(-0.85%) |
Nov 14, 2017 | 4.223 | 4.238 | 4.137 | 4.178 | 935,686 | -0.05(-1.08%) |
Nov 13, 2017 | 4.218 | 4.243 | 4.189 | 4.223 | 1,778,861 | +0.03(+0.82%) |
Nov 10, 2017 | 4.169 | 4.238 | 4.159 | 4.189 | 1,256,922 | +0.01(+0.24%) |
Nov 09, 2017 | 4.125 | 4.179 | 4.095 | 4.179 | 1,228,756 | +0.06(+1.56%) |
Nov 08, 2017 | 4.120 | 4.144 | 4.070 | 4.115 | 1,192,304 | -0.05(-1.18%) |
Nov 07, 2017 | 4.199 | 4.199 | 4.134 | 4.164 | 942,543 | -0.03(-0.82%) |
Nov 06, 2017 | 4.248 | 4.248 | 4.164 | 4.199 | 907,826 | -0.02(-0.47%) |
Nov 03, 2017 | 4.184 | 4.287 | 4.164 | 4.218 | 1,477,302 | +0.15(+3.64%) |
Nov 02, 2017 | 4.046 | 4.080 | 4.026 | 4.070 | 587,261 | +0.02(+0.49%) |