Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.437 | 6.447 | 6.298 | 6.318 | 28,685,770 | +0.02(+0.31%) |
Jan 30, 2018 | 6.198 | 6.306 | 6.187 | 6.298 | 39,258,804 | +0.04(+0.62%) |
Jan 29, 2018 | 6.387 | 6.429 | 6.260 | 6.260 | 56,874,264 | -0.28(-4.30%) |
Jan 26, 2018 | 6.325 | 6.541 | 6.310 | 6.541 | 58,459,104 | +0.18(+2.78%) |
Jan 25, 2018 | 6.187 | 6.462 | 6.164 | 6.364 | 46,244,668 | +0.16(+2.61%) |
Jan 24, 2018 | 5.917 | 6.214 | 5.879 | 6.202 | 39,417,376 | +0.46(+8.05%) |
Jan 23, 2018 | 5.751 | 5.801 | 5.701 | 5.740 | 42,272,188 | -0.08(-1.46%) |
Jan 22, 2018 | 5.682 | 5.825 | 5.682 | 5.825 | 61,458,604 | +0.13(+2.30%) |
Jan 19, 2018 | 5.620 | 5.697 | 5.592 | 5.694 | 24,325,752 | +0.08(+1.51%) |
Jan 18, 2018 | 5.624 | 5.651 | 5.578 | 5.609 | 21,797,906 | +0.01(+0.21%) |
Jan 17, 2018 | 5.486 | 5.620 | 5.470 | 5.597 | 17,264,352 | +0.09(+1.61%) |
Jan 16, 2018 | 5.489 | 5.516 | 5.478 | 5.509 | 20,929,076 | +0.07(+1.27%) |
Jan 12, 2018 | 5.439 | 5.439 | 5.439 | 0 | -0.01(-0.14%) | |
Jan 11, 2018 | 5.320 | 5.447 | 5.314 | 5.447 | 34,681,840 | +0.16(+3.06%) |
Jan 10, 2018 | 5.316 | 5.285 | 14,288,092 | +0.02(+0.29%) | ||
Jan 09, 2018 | 5.320 | 5.324 | 5.266 | 5.270 | 17,474,520 | -0.07(-1.30%) |
Jan 08, 2018 | 5.378 | 5.409 | 5.333 | 5.339 | 28,393,554 | -0.07(-1.35%) |
Jan 05, 2018 | 5.328 | 5.418 | 5.308 | 5.412 | 18,930,230 | +0.07(+1.22%) |
Jan 04, 2018 | 5.351 | 5.403 | 5.332 | 5.347 | 51,670,416 | +0.07(+1.24%) |
Jan 03, 2018 | 5.204 | 5.289 | 5.189 | 5.281 | 46,438,632 | +0.07(+1.33%) |
Jan 02, 2018 | 5.127 | 5.212 | 5.112 | 5.212 | 15,688,298 | +0.21(+4.11%) |
Dec 29, 2017 | 5.006 | 5.006 | 5.006 | 0 | +0.03(+0.54%) | |
Dec 28, 2017 | 4.968 | 4.995 | 4.958 | 4.979 | 18,168,104 | +0.04(+0.86%) |
Dec 27, 2017 | 4.987 | 5.002 | 4.933 | 4.937 | 9,209,033 | -0.03(-0.62%) |
Dec 26, 2017 | 4.971 | 4.983 | 4.944 | 4.968 | 10,114,197 | +0.02(+0.47%) |
Dec 22, 2017 | 4.918 | 4.948 | 4.906 | 4.944 | 21,705,676 | -0.03(-0.62%) |
Dec 21, 2017 | 4.829 | 5.004 | 4.827 | 4.975 | 50,912,880 | +0.18(+3.78%) |
Dec 20, 2017 | 4.802 | 4.841 | 4.777 | 4.794 | 13,249,291 | +0.00(+0.08%) |
Dec 19, 2017 | 4.775 | 4.802 | 4.752 | 4.790 | 25,155,776 | -0.02(-0.40%) |
Dec 18, 2017 | 4.852 | 4.902 | 4.800 | 4.810 | 23,710,318 | +0.05(+1.05%) |
Dec 15, 2017 | 4.790 | 4.823 | 4.748 | 4.760 | 29,015,430 | +0.03(+0.61%) |
Dec 14, 2017 | 4.704 | 4.754 | 4.693 | 4.731 | 32,427,822 | -0.09(-1.91%) |
Dec 13, 2017 | 4.973 | 5.003 | 4.800 | 4.823 | 46,328,156 | -0.25(-4.92%) |
Dec 12, 2017 | 4.838 | 5.072 | 4.823 | 5.072 | 37,514,588 | +0.12(+2.48%) |
Dec 11, 2017 | 4.950 | 4.984 | 4.911 | 4.950 | 22,880,644 | +0.01(+0.23%) |
Dec 08, 2017 | 4.961 | 4.977 | 4.904 | 4.938 | 25,955,340 | +0.02(+0.47%) |
Dec 07, 2017 | 4.739 | 4.932 | 4.723 | 4.915 | 29,591,090 | -0.05(-1.00%) |
Dec 06, 2017 | 4.942 | 4.996 | 4.852 | 4.965 | 17,192,028 | +0.05(+1.09%) |
Dec 05, 2017 | 5.034 | 5.042 | 4.892 | 4.911 | 14,242,806 | -0.03(-0.70%) |
Dec 04, 2017 | 4.930 | 5.013 | 4.900 | 4.946 | 13,695,304 | +0.10(+2.06%) |
Dec 01, 2017 | 4.827 | 4.873 | 4.804 | 4.846 | 15,420,099 | +0.03(+0.67%) |
Nov 30, 2017 | 4.898 | 4.923 | 4.802 | 4.814 | 39,215,960 | -0.16(-3.16%) |
Nov 29, 2017 | 5.051 | 5.055 | 4.952 | 4.971 | 22,525,728 | -0.13(-2.56%) |
Nov 28, 2017 | 5.128 | 5.174 | 5.055 | 5.101 | 19,945,792 | +0.06(+1.22%) |
Nov 27, 2017 | 5.025 | 5.071 | 4.990 | 5.040 | 14,850,441 | -0.03(-0.68%) |
Nov 24, 2017 | 5.044 | 5.074 | 5.036 | 5.074 | 8,882,723 | -0.01(-0.23%) |
Nov 22, 2017 | 5.094 | 5.109 | 5.053 | 5.086 | 17,476,446 | +0.01(+0.15%) |
Nov 21, 2017 | 5.086 | 5.174 | 5.071 | 5.078 | 24,179,648 | +0.03(+0.53%) |
Nov 20, 2017 | 4.998 | 5.067 | 4.944 | 5.051 | 17,185,376 | +0.05(+1.00%) |
Nov 17, 2017 | 4.902 | 5.017 | 4.902 | 5.002 | 20,086,512 | +0.10(+2.03%) |
Nov 16, 2017 | 4.852 | 4.929 | 4.825 | 4.902 | 18,884,652 | +0.10(+2.00%) |
Nov 15, 2017 | 4.691 | 4.814 | 4.679 | 4.806 | 18,882,338 | +0.06(+1.29%) |
Nov 14, 2017 | 4.860 | 4.869 | 4.722 | 4.745 | 23,741,472 | -0.12(-2.52%) |
Nov 13, 2017 | 4.829 | 4.898 | 4.794 | 4.867 | 19,772,502 | +0.00(+0.00%) |
Nov 10, 2017 | 4.844 | 4.886 | 4.819 | 4.867 | 36,016,052 | -0.03(-0.55%) |
Nov 09, 2017 | 4.909 | 4.971 | 4.863 | 4.894 | 32,418,110 | -0.11(-2.22%) |
Nov 08, 2017 | 4.902 | 5.023 | 4.863 | 5.005 | 31,595,928 | +0.18(+3.82%) |
Nov 07, 2017 | 4.906 | 4.909 | 4.771 | 4.821 | 31,786,330 | -0.13(-2.63%) |
Nov 06, 2017 | 4.898 | 4.959 | 4.867 | 4.952 | 25,271,122 | +0.10(+2.06%) |
Nov 03, 2017 | 4.894 | 4.894 | 4.775 | 4.852 | 43,245,428 | -0.01(-0.24%) |
Nov 02, 2017 | 4.852 | 4.883 | 4.779 | 4.863 | 25,160,032 | +0.01(+0.24%) |