Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.188 | 5.475 | 5.177 | 5.392 | 554,455 | +0.25(+4.82%) |
Jan 30, 2018 | 5.249 | 5.276 | 5.073 | 5.144 | 587,985 | -0.13(-2.54%) |
Jan 29, 2018 | 5.459 | 5.470 | 5.251 | 5.278 | 485,894 | -0.10(-1.83%) |
Jan 26, 2018 | 5.470 | 5.470 | 5.300 | 5.377 | 388,190 | -0.01(-0.10%) |
Jan 25, 2018 | 5.502 | 5.546 | 5.213 | 5.382 | 852,441 | -0.11(-2.09%) |
Jan 24, 2018 | 5.612 | 5.765 | 5.470 | 5.497 | 952,543 | -0.06(-1.08%) |
Jan 23, 2018 | 5.399 | 5.601 | 5.376 | 5.557 | 843,508 | +0.24(+4.53%) |
Jan 22, 2018 | 5.191 | 5.442 | 5.141 | 5.316 | 711,590 | +0.20(+3.85%) |
Jan 19, 2018 | 5.016 | 5.120 | 4.884 | 5.120 | 566,069 | +0.11(+2.18%) |
Jan 18, 2018 | 5.234 | 5.261 | 4.980 | 5.010 | 767,596 | -0.11(-2.14%) |
Jan 17, 2018 | 5.005 | 5.202 | 4.977 | 5.120 | 859,855 | +0.16(+3.31%) |
Jan 16, 2018 | 4.753 | 5.005 | 4.704 | 4.955 | 749,909 | +0.28(+6.09%) |
Jan 12, 2018 | 4.671 | 4.671 | 4.671 | 0 | +0.06(+1.30%) | |
Jan 11, 2018 | 4.578 | 4.729 | 4.575 | 4.611 | 652,889 | +0.04(+0.84%) |
Jan 10, 2018 | 4.605 | 4.627 | 4.600 | 4.573 | 323,560 | -0.02(-0.36%) |
Jan 09, 2018 | 4.540 | 4.638 | 4.522 | 4.589 | 396,309 | +0.02(+0.48%) |
Jan 08, 2018 | 4.523 | 4.585 | 4.422 | 4.567 | 435,704 | +0.05(+1.21%) |
Jan 05, 2018 | 4.616 | 4.616 | 4.439 | 4.512 | 507,232 | -0.09(-2.02%) |
Jan 04, 2018 | 4.704 | 4.731 | 4.573 | 4.605 | 865,597 | -0.08(-1.75%) |
Jan 03, 2018 | 4.682 | 4.786 | 4.666 | 4.687 | 556,198 | +0.04(+0.82%) |
Jan 02, 2018 | 4.687 | 4.687 | 4.556 | 4.649 | 402,211 | +0.14(+3.16%) |
Dec 29, 2017 | 4.507 | 4.507 | 4.507 | 0 | -0.06(-1.32%) | |
Dec 28, 2017 | 4.540 | 4.616 | 4.452 | 4.567 | 478,005 | +0.06(+1.38%) |
Dec 27, 2017 | 4.641 | 4.646 | 4.478 | 4.505 | 683,880 | -0.11(-2.35%) |
Dec 26, 2017 | 4.543 | 4.630 | 4.500 | 4.614 | 620,212 | +0.16(+3.65%) |
Dec 22, 2017 | 4.386 | 4.518 | 4.375 | 4.451 | 448,563 | +0.07(+1.48%) |
Dec 21, 2017 | 4.229 | 4.391 | 4.177 | 4.386 | 994,792 | +0.16(+3.72%) |
Dec 20, 2017 | 4.267 | 4.267 | 4.213 | 4.229 | 615,827 | +0.00(+0.00%) |
Dec 19, 2017 | 4.229 | 4.245 | 4.207 | 4.229 | 383,945 | +0.02(+0.52%) |
Dec 18, 2017 | 4.115 | 4.256 | 4.066 | 4.207 | 563,501 | +0.05(+1.17%) |
Dec 15, 2017 | 4.218 | 4.143 | 4.158 | 372,173 | -0.06(-1.41%) | |
Dec 14, 2017 | 4.272 | 4.321 | 4.185 | 4.218 | 278,647 | -0.02(-0.51%) |
Dec 13, 2017 | 4.234 | 4.288 | 4.202 | 4.240 | 284,653 | -0.01(-0.26%) |
Dec 12, 2017 | 4.435 | 4.446 | 4.212 | 4.250 | 968,234 | -0.14(-3.21%) |
Dec 11, 2017 | 4.294 | 4.398 | 4.294 | 4.391 | 401,590 | +0.13(+3.05%) |
Dec 08, 2017 | 4.353 | 4.353 | 4.256 | 4.261 | 378,037 | -0.04(-0.88%) |
Dec 07, 2017 | 4.337 | 4.337 | 4.276 | 4.299 | 278,770 | -0.01(-0.25%) |
Dec 06, 2017 | 4.337 | 4.359 | 4.229 | 4.310 | 377,507 | -0.02(-0.38%) |
Dec 05, 2017 | 4.429 | 4.456 | 4.310 | 4.326 | 326,264 | -0.08(-1.85%) |
Dec 04, 2017 | 4.597 | 4.597 | 4.391 | 4.408 | 602,377 | -0.19(-4.13%) |
Dec 01, 2017 | 4.662 | 4.729 | 4.619 | 4.597 | 493,543 | -0.05(-1.17%) |
Nov 30, 2017 | 4.586 | 4.684 | 4.534 | 4.652 | 551,936 | +0.10(+2.26%) |
Nov 29, 2017 | 4.500 | 4.600 | 4.500 | 4.549 | 318,070 | +0.08(+1.72%) |
Nov 28, 2017 | 4.574 | 4.595 | 4.434 | 4.471 | 591,658 | -0.02(-0.36%) |
Nov 27, 2017 | 4.525 | 4.595 | 4.466 | 4.488 | 951,665 | +0.05(+1.09%) |
Nov 24, 2017 | 4.348 | 4.488 | 4.343 | 4.439 | 642,585 | +0.12(+2.74%) |
Nov 22, 2017 | 4.348 | 4.348 | 4.262 | 4.321 | 572,953 | -0.03(-0.62%) |
Nov 21, 2017 | 4.294 | 4.348 | 4.251 | 4.348 | 440,417 | +0.07(+1.63%) |
Nov 20, 2017 | 4.289 | 4.289 | 4.192 | 4.278 | 258,737 | +0.04(+1.02%) |
Nov 17, 2017 | 4.154 | 4.235 | 4.144 | 4.235 | 260,510 | +0.12(+3.01%) |
Nov 16, 2017 | 4.165 | 4.171 | 4.063 | 4.111 | 210,263 | -0.02(-0.39%) |
Nov 15, 2017 | 4.144 | 4.214 | 4.095 | 4.128 | 255,719 | +0.01(+0.13%) |
Nov 14, 2017 | 4.203 | 4.203 | 4.101 | 4.122 | 194,414 | -0.06(-1.54%) |
Nov 13, 2017 | 4.085 | 4.203 | 4.085 | 4.187 | 311,722 | +0.06(+1.56%) |
Nov 10, 2017 | 4.192 | 4.216 | 4.042 | 4.122 | 301,834 | -0.06(-1.41%) |
Nov 09, 2017 | 4.171 | 4.214 | 4.085 | 4.181 | 199,172 | +0.01(+0.26%) |
Nov 08, 2017 | 4.181 | 4.203 | 4.128 | 4.171 | 177,350 | -0.02(-0.51%) |
Nov 07, 2017 | 4.235 | 4.240 | 4.154 | 4.192 | 147,968 | -0.02(-0.38%) |
Nov 06, 2017 | 4.111 | 4.224 | 4.090 | 4.208 | 252,608 | +0.12(+2.89%) |
Nov 03, 2017 | 3.977 | 4.117 | 3.950 | 4.090 | 200,126 | +0.10(+2.56%) |
Nov 02, 2017 | 4.031 | 4.078 | 3.961 | 3.988 | 343,175 | -0.04(-1.07%) |