Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.441 | 6.450 | 6.302 | 6.321 | 28,669,870 | +0.02(+0.31%) |
Jan 30, 2018 | 6.202 | 6.310 | 6.190 | 6.302 | 39,237,044 | +0.04(+0.62%) |
Jan 29, 2018 | 6.391 | 6.433 | 6.263 | 6.263 | 56,842,744 | -0.28(-4.30%) |
Jan 26, 2018 | 6.329 | 6.545 | 6.313 | 6.545 | 58,426,704 | +0.18(+2.78%) |
Jan 25, 2018 | 6.190 | 6.466 | 6.167 | 6.367 | 46,219,036 | +0.16(+2.61%) |
Jan 24, 2018 | 5.920 | 6.217 | 5.882 | 6.206 | 39,395,528 | +0.46(+8.05%) |
Jan 23, 2018 | 5.755 | 5.805 | 5.705 | 5.743 | 42,248,756 | -0.08(-1.46%) |
Jan 22, 2018 | 5.685 | 5.828 | 5.685 | 5.828 | 61,424,540 | +0.13(+2.30%) |
Jan 19, 2018 | 5.624 | 5.701 | 5.595 | 5.697 | 24,312,268 | +0.08(+1.51%) |
Jan 18, 2018 | 5.627 | 5.654 | 5.581 | 5.612 | 21,785,826 | +0.01(+0.21%) |
Jan 17, 2018 | 5.489 | 5.624 | 5.473 | 5.600 | 17,254,784 | +0.09(+1.61%) |
Jan 16, 2018 | 5.493 | 5.519 | 5.481 | 5.512 | 20,917,476 | +0.07(+1.27%) |
Jan 12, 2018 | 5.442 | 5.442 | 5.442 | 0 | -0.01(-0.14%) | |
Jan 11, 2018 | 5.323 | 5.450 | 5.317 | 5.450 | 34,662,616 | +0.16(+3.06%) |
Jan 10, 2018 | 5.319 | 5.288 | 14,280,173 | +0.02(+0.29%) | ||
Jan 09, 2018 | 5.323 | 5.327 | 5.269 | 5.273 | 17,464,834 | -0.07(-1.30%) |
Jan 08, 2018 | 5.381 | 5.412 | 5.336 | 5.342 | 28,377,816 | -0.07(-1.35%) |
Jan 05, 2018 | 5.331 | 5.421 | 5.311 | 5.415 | 18,919,738 | +0.07(+1.22%) |
Jan 04, 2018 | 5.354 | 5.406 | 5.334 | 5.350 | 51,641,776 | +0.07(+1.24%) |
Jan 03, 2018 | 5.207 | 5.292 | 5.192 | 5.284 | 46,412,896 | +0.07(+1.33%) |
Jan 02, 2018 | 5.130 | 5.215 | 5.115 | 5.215 | 15,679,603 | +0.21(+4.11%) |
Dec 29, 2017 | 5.009 | 5.009 | 5.009 | 0 | +0.03(+0.54%) | |
Dec 28, 2017 | 4.970 | 4.997 | 4.961 | 4.982 | 18,158,034 | +0.04(+0.86%) |
Dec 27, 2017 | 4.990 | 5.005 | 4.936 | 4.940 | 9,203,929 | -0.03(-0.62%) |
Dec 26, 2017 | 4.974 | 4.986 | 4.947 | 4.970 | 10,108,592 | +0.02(+0.47%) |
Dec 22, 2017 | 4.920 | 4.951 | 4.909 | 4.947 | 21,693,646 | -0.03(-0.62%) |
Dec 21, 2017 | 4.832 | 5.007 | 4.830 | 4.978 | 50,884,664 | +0.18(+3.78%) |
Dec 20, 2017 | 4.805 | 4.843 | 4.780 | 4.797 | 13,241,948 | +0.00(+0.08%) |
Dec 19, 2017 | 4.778 | 4.805 | 4.755 | 4.793 | 25,141,836 | -0.02(-0.40%) |
Dec 18, 2017 | 4.855 | 4.905 | 4.803 | 4.812 | 23,697,176 | +0.05(+1.05%) |
Dec 15, 2017 | 4.793 | 4.826 | 4.751 | 4.762 | 28,999,350 | +0.03(+0.61%) |
Dec 14, 2017 | 4.707 | 4.757 | 4.695 | 4.734 | 32,409,852 | -0.09(-1.91%) |
Dec 13, 2017 | 4.975 | 5.006 | 4.803 | 4.826 | 46,302,480 | -0.25(-4.92%) |
Dec 12, 2017 | 4.841 | 5.075 | 4.826 | 5.075 | 37,493,800 | +0.12(+2.48%) |
Dec 11, 2017 | 4.952 | 4.987 | 4.914 | 4.952 | 22,867,964 | +0.01(+0.23%) |
Dec 08, 2017 | 4.964 | 4.979 | 4.906 | 4.941 | 25,940,956 | +0.02(+0.47%) |
Dec 07, 2017 | 4.741 | 4.935 | 4.726 | 4.918 | 29,574,690 | -0.05(-1.00%) |
Dec 06, 2017 | 4.945 | 4.998 | 4.854 | 4.968 | 17,182,500 | +0.05(+1.09%) |
Dec 05, 2017 | 5.037 | 5.045 | 4.895 | 4.914 | 14,234,913 | -0.03(-0.70%) |
Dec 04, 2017 | 4.933 | 5.016 | 4.902 | 4.949 | 13,687,715 | +0.10(+2.06%) |
Dec 01, 2017 | 4.830 | 4.876 | 4.807 | 4.849 | 15,411,553 | +0.03(+0.67%) |
Nov 30, 2017 | 4.901 | 4.926 | 4.805 | 4.816 | 39,194,228 | -0.16(-3.16%) |
Nov 29, 2017 | 5.054 | 5.058 | 4.954 | 4.974 | 22,513,246 | -0.13(-2.56%) |
Nov 28, 2017 | 5.131 | 5.177 | 5.058 | 5.104 | 19,934,740 | +0.06(+1.22%) |
Nov 27, 2017 | 5.027 | 5.073 | 4.993 | 5.043 | 14,842,211 | -0.03(-0.68%) |
Nov 24, 2017 | 5.047 | 5.077 | 5.039 | 5.077 | 8,877,800 | -0.01(-0.23%) |
Nov 22, 2017 | 5.096 | 5.112 | 5.056 | 5.089 | 17,466,762 | +0.01(+0.15%) |
Nov 21, 2017 | 5.089 | 5.177 | 5.073 | 5.081 | 24,166,248 | +0.03(+0.53%) |
Nov 20, 2017 | 5.000 | 5.070 | 4.947 | 5.054 | 17,175,852 | +0.05(+1.00%) |
Nov 17, 2017 | 4.905 | 5.020 | 4.905 | 5.004 | 20,075,382 | +0.10(+2.03%) |
Nov 16, 2017 | 4.855 | 4.931 | 4.828 | 4.905 | 18,874,186 | +0.10(+2.00%) |
Nov 15, 2017 | 4.693 | 4.816 | 4.682 | 4.809 | 18,871,874 | +0.06(+1.29%) |
Nov 14, 2017 | 4.862 | 4.872 | 4.724 | 4.747 | 23,728,316 | -0.12(-2.52%) |
Nov 13, 2017 | 4.832 | 4.901 | 4.797 | 4.870 | 19,761,546 | +0.00(+0.00%) |
Nov 10, 2017 | 4.847 | 4.889 | 4.822 | 4.870 | 35,996,096 | -0.03(-0.55%) |
Nov 09, 2017 | 4.912 | 4.974 | 4.866 | 4.897 | 32,400,146 | -0.11(-2.22%) |
Nov 08, 2017 | 4.905 | 5.025 | 4.866 | 5.008 | 31,578,420 | +0.18(+3.82%) |
Nov 07, 2017 | 4.908 | 4.912 | 4.774 | 4.824 | 31,768,714 | -0.13(-2.63%) |
Nov 06, 2017 | 4.901 | 4.962 | 4.870 | 4.954 | 25,257,118 | +0.10(+2.06%) |
Nov 03, 2017 | 4.897 | 4.897 | 4.778 | 4.855 | 43,221,460 | -0.01(-0.24%) |
Nov 02, 2017 | 4.855 | 4.885 | 4.782 | 4.866 | 25,146,088 | +0.01(+0.24%) |