Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.403 | 5.560 | 5.180 | 5.193 | 4,926,858 | -0.16(-3.06%) |
Jan 30, 2018 | 5.219 | 5.435 | 5.154 | 5.357 | 4,578,932 | +0.03(+0.49%) |
Jan 29, 2018 | 5.298 | 5.377 | 5.160 | 5.331 | 3,594,936 | +0.00(+0.00%) |
Jan 26, 2018 | 5.193 | 5.357 | 5.043 | 5.331 | 4,083,859 | +0.14(+2.65%) |
Jan 25, 2018 | 5.174 | 5.252 | 5.082 | 5.193 | 4,072,422 | +0.10(+2.06%) |
Jan 24, 2018 | 5.350 | 5.462 | 4.925 | 5.088 | 13,243,903 | -0.26(-4.78%) |
Jan 23, 2018 | 5.842 | 6.097 | 5.246 | 5.344 | 15,771,341 | -0.37(-6.42%) |
Jan 22, 2018 | 5.652 | 5.986 | 5.632 | 5.711 | 4,553,544 | +0.05(+0.81%) |
Jan 19, 2018 | 5.580 | 5.691 | 5.507 | 5.665 | 2,214,553 | +0.07(+1.17%) |
Jan 18, 2018 | 5.639 | 5.711 | 5.435 | 5.599 | 4,006,997 | -0.06(-1.04%) |
Jan 17, 2018 | 5.684 | 5.733 | 5.597 | 5.658 | 3,745,961 | +0.01(+0.23%) |
Jan 16, 2018 | 6.031 | 6.090 | 5.580 | 5.645 | 5,439,604 | -0.31(-5.27%) |
Jan 12, 2018 | 5.959 | 5.959 | 5.959 | 0 | -0.24(-3.91%) | |
Jan 11, 2018 | 5.573 | 6.254 | 5.573 | 6.202 | 9,510,409 | +0.64(+11.54%) |
Jan 10, 2018 | 5.632 | 5.508 | 5.560 | 2,598,784 | -0.02(-0.35%) | |
Jan 09, 2018 | 5.704 | 5.711 | 5.547 | 5.580 | 3,050,307 | -0.14(-2.41%) |
Jan 08, 2018 | 5.665 | 5.769 | 5.613 | 5.717 | 2,368,210 | +0.05(+0.92%) |
Jan 05, 2018 | 5.743 | 5.769 | 5.606 | 5.665 | 2,313,105 | -0.03(-0.57%) |
Jan 04, 2018 | 5.815 | 5.927 | 5.547 | 5.697 | 3,385,728 | -0.09(-1.47%) |
Jan 03, 2018 | 5.927 | 6.012 | 5.724 | 5.783 | 3,606,074 | -0.09(-1.56%) |
Jan 02, 2018 | 5.586 | 5.881 | 5.519 | 5.874 | 3,510,096 | +0.35(+6.41%) |
Dec 29, 2017 | 5.521 | 5.521 | 5.521 | 0 | -0.16(-2.88%) | |
Dec 28, 2017 | 5.809 | 5.868 | 5.665 | 5.684 | 2,434,453 | -0.07(-1.25%) |
Dec 27, 2017 | 5.658 | 5.789 | 5.632 | 5.756 | 2,885,978 | +0.07(+1.15%) |
Dec 26, 2017 | 5.848 | 5.868 | 5.639 | 5.691 | 2,518,717 | -0.23(-3.87%) |
Dec 22, 2017 | 5.920 | 5.979 | 5.835 | 5.920 | 2,000,253 | -0.02(-0.33%) |
Dec 21, 2017 | 5.835 | 6.031 | 5.815 | 5.940 | 3,463,953 | +0.11(+1.91%) |
Dec 20, 2017 | 5.900 | 6.048 | 5.809 | 5.828 | 2,991,426 | -0.13(-2.20%) |
Dec 19, 2017 | 6.149 | 6.234 | 5.900 | 5.959 | 4,441,310 | -0.21(-3.40%) |
Dec 18, 2017 | 6.189 | 6.248 | 6.045 | 6.169 | 4,243,139 | +0.03(+0.53%) |
Dec 15, 2017 | 5.907 | 6.136 | 5.809 | 6.136 | 7,059,420 | +0.25(+4.23%) |
Dec 14, 2017 | 5.645 | 5.927 | 5.619 | 5.887 | 4,276,843 | +0.26(+4.66%) |
Dec 13, 2017 | 5.697 | 5.730 | 5.596 | 5.625 | 3,311,853 | -0.06(-1.04%) |
Dec 12, 2017 | 6.012 | 6.025 | 5.658 | 5.684 | 6,153,655 | -0.36(-5.96%) |
Dec 11, 2017 | 5.730 | 6.320 | 5.657 | 6.045 | 11,373,081 | +0.58(+10.67%) |
Dec 08, 2017 | 5.344 | 5.501 | 5.337 | 5.462 | 4,767,120 | +0.16(+2.96%) |
Dec 07, 2017 | 5.016 | 5.344 | 4.990 | 5.305 | 5,142,606 | +0.31(+6.16%) |
Dec 06, 2017 | 4.853 | 5.160 | 4.820 | 4.997 | 5,907,201 | +0.12(+2.42%) |
Dec 05, 2017 | 4.623 | 4.918 | 4.623 | 4.879 | 8,575,950 | +0.24(+5.15%) |
Dec 04, 2017 | 5.193 | 4.627 | 4.640 | 10,950,318 | -0.51(-9.97%) | |
Dec 01, 2017 | 5.377 | 5.377 | 5.272 | 5.154 | 6,241,053 | -0.26(-4.72%) |
Nov 30, 2017 | 5.383 | 5.462 | 5.311 | 5.409 | 3,202,564 | +0.03(+0.61%) |
Nov 29, 2017 | 5.697 | 5.776 | 5.344 | 5.377 | 5,985,096 | -0.28(-4.87%) |
Nov 28, 2017 | 5.396 | 5.750 | 5.396 | 5.652 | 6,127,193 | +0.26(+4.73%) |
Nov 27, 2017 | 5.494 | 5.246 | 5.396 | 4,080,964 | +0.12(+2.23%) | |
Nov 24, 2017 | 5.305 | 5.344 | 5.242 | 5.278 | 1,291,235 | +0.02(+0.37%) |
Nov 22, 2017 | 5.187 | 5.291 | 5.075 | 5.259 | 3,190,162 | +0.08(+1.52%) |
Nov 21, 2017 | 5.252 | 5.324 | 5.121 | 5.180 | 3,920,177 | -0.05(-0.88%) |
Nov 20, 2017 | 5.239 | 5.239 | 5.082 | 5.226 | 3,388,458 | +0.01(+0.25%) |
Nov 17, 2017 | 5.383 | 5.416 | 5.141 | 5.213 | 4,494,260 | -0.10(-1.97%) |
Nov 16, 2017 | 5.442 | 5.547 | 5.305 | 5.318 | 3,857,366 | -0.14(-2.52%) |
Nov 15, 2017 | 5.390 | 5.547 | 5.272 | 5.455 | 2,884,923 | -0.02(-0.36%) |
Nov 14, 2017 | 5.665 | 5.697 | 5.377 | 5.475 | 4,185,641 | -0.20(-3.58%) |
Nov 13, 2017 | 5.671 | 5.730 | 5.527 | 5.678 | 3,380,124 | -0.02(-0.34%) |
Nov 10, 2017 | 5.599 | 5.776 | 5.540 | 5.697 | 4,490,949 | +0.09(+1.64%) |
Nov 09, 2017 | 5.593 | 5.665 | 5.462 | 5.606 | 4,561,217 | -0.10(-1.83%) |
Nov 08, 2017 | 5.625 | 5.842 | 5.455 | 5.711 | 4,130,524 | +0.09(+1.51%) |
Nov 07, 2017 | 5.704 | 5.756 | 5.573 | 5.625 | 4,432,604 | -0.13(-2.28%) |
Nov 06, 2017 | 5.593 | 5.940 | 5.580 | 5.756 | 7,479,229 | +0.10(+1.74%) |
Nov 03, 2017 | 5.311 | 5.665 | 5.305 | 5.658 | 9,077,258 | +0.26(+4.73%) |
Nov 02, 2017 | 5.075 | 5.606 | 5.056 | 5.403 | 16,752,211 | +0.73(+15.71%) |