Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.672 | 4.714 | 4.522 | 4.553 | 950,131 | -0.13(-2.69%) |
Jan 30, 2018 | 4.749 | 4.749 | 4.672 | 4.679 | 1,006,093 | -0.09(-1.90%) |
Jan 29, 2018 | 4.735 | 4.805 | 4.714 | 4.770 | 1,346,959 | +0.04(+0.89%) |
Jan 26, 2018 | 4.679 | 4.735 | 4.574 | 4.728 | 1,357,158 | +0.05(+1.04%) |
Jan 25, 2018 | 4.497 | 4.700 | 4.497 | 4.679 | 1,353,487 | +0.18(+4.04%) |
Jan 24, 2018 | 4.288 | 4.679 | 4.288 | 4.497 | 1,606,364 | +0.20(+4.55%) |
Jan 23, 2018 | 4.351 | 4.407 | 4.271 | 4.302 | 949,170 | -0.08(-1.91%) |
Jan 22, 2018 | 4.337 | 4.456 | 4.337 | 4.386 | 882,209 | +0.03(+0.80%) |
Jan 19, 2018 | 4.220 | 4.416 | 4.179 | 4.351 | 2,002,549 | +0.15(+3.60%) |
Jan 18, 2018 | 4.255 | 4.371 | 4.193 | 4.200 | 1,478,103 | -0.08(-1.77%) |
Jan 17, 2018 | 4.323 | 4.337 | 4.241 | 4.275 | 1,009,455 | -0.07(-1.58%) |
Jan 16, 2018 | 4.371 | 4.371 | 4.303 | 4.344 | 920,742 | -0.03(-0.63%) |
Jan 12, 2018 | 4.371 | 4.371 | 4.371 | 0 | +0.01(+0.16%) | |
Jan 11, 2018 | 4.261 | 4.392 | 4.255 | 4.365 | 773,629 | +0.09(+2.09%) |
Jan 10, 2018 | 4.289 | 4.275 | 922,234 | +0.05(+1.14%) | ||
Jan 09, 2018 | 4.227 | 4.282 | 4.201 | 4.227 | 483,400 | -0.01(-0.16%) |
Jan 08, 2018 | 4.207 | 4.255 | 4.172 | 4.234 | 939,302 | +0.01(+0.33%) |
Jan 05, 2018 | 4.227 | 4.289 | 4.189 | 4.220 | 629,865 | +0.00(+0.00%) |
Jan 04, 2018 | 4.179 | 4.261 | 4.162 | 4.220 | 615,209 | +0.05(+1.32%) |
Jan 03, 2018 | 4.124 | 4.213 | 4.124 | 4.165 | 829,095 | +0.03(+0.66%) |
Jan 02, 2018 | 3.987 | 4.138 | 3.980 | 4.138 | 653,392 | +0.17(+4.33%) |
Dec 29, 2017 | 3.966 | 3.966 | 3.966 | 0 | -0.05(-1.20%) | |
Dec 28, 2017 | 4.007 | 4.014 | 3.959 | 4.014 | 712,830 | +0.03(+0.69%) |
Dec 27, 2017 | 4.021 | 4.035 | 3.959 | 3.987 | 913,667 | -0.03(-0.85%) |
Dec 26, 2017 | 4.069 | 4.076 | 4.000 | 4.021 | 687,865 | -0.01(-0.17%) |
Dec 22, 2017 | 4.179 | 4.179 | 4.021 | 4.028 | 1,603,784 | -0.17(-4.09%) |
Dec 21, 2017 | 4.097 | 4.258 | 4.076 | 4.200 | 1,093,199 | +0.11(+2.69%) |
Dec 20, 2017 | 4.076 | 4.093 | 4.028 | 4.090 | 774,451 | +0.05(+1.19%) |
Dec 19, 2017 | 4.097 | 4.158 | 4.031 | 4.042 | 934,044 | -0.03(-0.84%) |
Dec 18, 2017 | 4.042 | 4.107 | 4.017 | 4.076 | 1,289,925 | +0.05(+1.19%) |
Dec 15, 2017 | 3.925 | 4.042 | 3.890 | 4.028 | 907,297 | +0.12(+2.99%) |
Dec 14, 2017 | 3.904 | 3.959 | 3.877 | 3.911 | 548,004 | +0.01(+0.18%) |
Dec 13, 2017 | 3.877 | 3.938 | 3.863 | 3.904 | 635,570 | +0.01(+0.35%) |
Dec 12, 2017 | 3.883 | 3.883 | 3.863 | 3.890 | 646,815 | +0.01(+0.35%) |
Dec 11, 2017 | 3.897 | 3.993 | 3.870 | 3.877 | 845,799 | -0.01(-0.35%) |
Dec 08, 2017 | 3.918 | 3.918 | 3.859 | 3.890 | 613,451 | +0.00(+0.00%) |
Dec 07, 2017 | 3.835 | 3.904 | 3.822 | 497,141 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.897 | 3.925 | 3.835 | 3.849 | 762,978 | -0.05(-1.23%) |
Dec 05, 2017 | 4.028 | 4.042 | 3.897 | 3.897 | 941,122 | -0.14(-3.57%) |
Dec 04, 2017 | 4.062 | 4.134 | 4.035 | 4.042 | 1,236,770 | -0.02(-0.51%) |
Dec 01, 2017 | 3.980 | 4.110 | 3.973 | 4.062 | 1,026,311 | +0.11(+2.78%) |
Nov 30, 2017 | 3.918 | 4.014 | 3.911 | 3.952 | 899,493 | +0.05(+1.41%) |
Nov 29, 2017 | 3.911 | 3.952 | 3.880 | 3.897 | 1,116,481 | -0.02(-0.53%) |
Nov 28, 2017 | 3.877 | 3.938 | 3.842 | 3.918 | 980,599 | +0.05(+1.42%) |
Nov 27, 2017 | 3.925 | 3.987 | 3.856 | 3.863 | 1,001,660 | -0.06(-1.58%) |
Nov 24, 2017 | 3.993 | 4.007 | 3.897 | 3.925 | 520,578 | -0.05(-1.38%) |
Nov 22, 2017 | 3.890 | 3.993 | 3.871 | 3.980 | 593,460 | +0.10(+2.66%) |
Nov 21, 2017 | 3.980 | 4.028 | 3.877 | 3.877 | 825,804 | -0.10(-2.42%) |
Nov 20, 2017 | 3.883 | 3.973 | 3.842 | 3.973 | 696,728 | +0.09(+2.30%) |
Nov 17, 2017 | 3.842 | 3.904 | 3.828 | 3.883 | 818,728 | +0.03(+0.89%) |
Nov 16, 2017 | 3.794 | 3.901 | 3.780 | 3.849 | 824,119 | +0.08(+2.00%) |
Nov 15, 2017 | 3.822 | 3.822 | 3.746 | 3.773 | 1,023,426 | -0.08(-1.96%) |
Nov 14, 2017 | 3.980 | 3.987 | 3.828 | 3.849 | 1,343,549 | -0.13(-3.28%) |
Nov 13, 2017 | 4.048 | 4.054 | 3.959 | 3.980 | 1,366,404 | -0.08(-1.86%) |
Nov 10, 2017 | 4.145 | 4.151 | 4.028 | 4.055 | 1,066,466 | -0.10(-2.32%) |
Nov 09, 2017 | 4.131 | 4.207 | 4.117 | 4.152 | 1,022,174 | -0.01(-0.17%) |
Nov 08, 2017 | 4.172 | 4.172 | 4.131 | 4.158 | 699,827 | -0.03(-0.66%) |
Nov 07, 2017 | 4.227 | 4.282 | 4.152 | 4.186 | 804,362 | -0.03(-0.81%) |
Nov 06, 2017 | 4.158 | 4.261 | 4.131 | 4.220 | 999,080 | +0.06(+1.49%) |
Nov 03, 2017 | 4.124 | 4.179 | 4.048 | 4.158 | 846,419 | +0.08(+2.02%) |
Nov 02, 2017 | 4.145 | 4.169 | 4.042 | 4.076 | 1,116,234 | -0.05(-1.17%) |