Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.278 | 4.287 | 4.199 | 4.252 | 29,704,550 | -0.13(-3.02%) |
Jan 30, 2018 | 4.367 | 4.384 | 4.349 | 4.384 | 13,072,178 | +0.00(+0.00%) |
Jan 29, 2018 | 4.331 | 4.393 | 4.323 | 4.384 | 39,993,424 | +0.13(+3.12%) |
Jan 26, 2018 | 4.261 | 4.278 | 4.217 | 4.252 | 24,155,626 | +0.01(+0.21%) |
Jan 25, 2018 | 4.323 | 4.323 | 4.208 | 4.243 | 26,600,616 | -0.10(-2.24%) |
Jan 24, 2018 | 4.331 | 4.358 | 4.314 | 4.340 | 14,664,544 | -0.01(-0.20%) |
Jan 23, 2018 | 4.331 | 4.358 | 4.331 | 4.349 | 7,753,288 | +0.02(+0.41%) |
Jan 22, 2018 | 4.323 | 4.349 | 4.287 | 4.331 | 18,178,598 | +0.05(+1.24%) |
Jan 19, 2018 | 4.331 | 4.340 | 4.270 | 4.278 | 14,213,908 | +0.00(+0.00%) |
Jan 18, 2018 | 4.305 | 4.340 | 4.261 | 4.278 | 18,528,964 | -0.10(-2.22%) |
Jan 17, 2018 | 4.393 | 4.420 | 4.367 | 4.376 | 12,216,851 | -0.01(-0.20%) |
Jan 16, 2018 | 4.393 | 4.402 | 4.354 | 4.384 | 14,027,531 | +0.08(+1.85%) |
Jan 12, 2018 | 4.305 | 4.305 | 4.305 | 0 | +0.04(+1.04%) | |
Jan 11, 2018 | 4.261 | 4.270 | 4.243 | 4.261 | 11,170,522 | -0.03(-0.62%) |
Jan 10, 2018 | 4.296 | 4.287 | 18,435,498 | -0.04(-1.02%) | ||
Jan 09, 2018 | 4.323 | 4.340 | 4.305 | 4.331 | 9,126,991 | +0.02(+0.41%) |
Jan 08, 2018 | 4.305 | 4.323 | 4.296 | 4.314 | 11,694,285 | -0.04(-0.81%) |
Jan 05, 2018 | 4.305 | 4.349 | 4.278 | 4.349 | 16,303,722 | +0.03(+0.61%) |
Jan 04, 2018 | 4.314 | 4.340 | 4.296 | 4.323 | 11,188,048 | +0.05(+1.24%) |
Jan 03, 2018 | 4.234 | 4.270 | 4.225 | 4.270 | 10,189,473 | +0.06(+1.47%) |
Jan 02, 2018 | 4.172 | 4.225 | 4.141 | 4.208 | 12,707,718 | +0.09(+2.15%) |
Dec 29, 2017 | 4.119 | 4.119 | 4.119 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 4.155 | 4.181 | 4.146 | 4.163 | 10,790,130 | -0.02(-0.42%) |
Dec 27, 2017 | 4.172 | 4.208 | 4.155 | 4.181 | 12,451,439 | -0.04(-1.05%) |
Dec 26, 2017 | 4.217 | 4.243 | 4.190 | 4.225 | 8,649,034 | +0.00(+0.00%) |
Dec 22, 2017 | 4.261 | 4.270 | 4.199 | 4.225 | 8,475,789 | -0.01(-0.21%) |
Dec 21, 2017 | 4.155 | 4.270 | 4.146 | 4.234 | 26,179,848 | +0.15(+3.68%) |
Dec 20, 2017 | 4.102 | 4.102 | 4.066 | 4.084 | 13,225,127 | -0.04(-1.07%) |
Dec 19, 2017 | 4.172 | 4.181 | 4.128 | 4.128 | 7,117,784 | -0.02(-0.43%) |
Dec 18, 2017 | 4.137 | 4.163 | 4.128 | 4.146 | 9,399,593 | +0.07(+1.74%) |
Dec 15, 2017 | 4.102 | 4.110 | 4.044 | 4.075 | 21,504,844 | +0.00(+0.00%) |
Dec 14, 2017 | 4.110 | 4.128 | 4.075 | 4.075 | 8,944,450 | -0.06(-1.50%) |
Dec 13, 2017 | 4.093 | 4.172 | 4.085 | 4.137 | 21,373,688 | +0.11(+2.86%) |
Dec 12, 2017 | 4.031 | 4.040 | 3.987 | 4.022 | 19,514,660 | -0.03(-0.65%) |
Dec 11, 2017 | 4.066 | 4.084 | 4.040 | 4.049 | 22,270,492 | -0.05(-1.29%) |
Dec 08, 2017 | 4.093 | 4.110 | 4.075 | 4.102 | 10,769,468 | +0.01(+0.22%) |
Dec 07, 2017 | 4.146 | 4.172 | 4.084 | 4.093 | 17,997,992 | -0.08(-1.91%) |
Dec 06, 2017 | 4.207 | 4.137 | 4.172 | 12,332,624 | +0.02(+0.43%) | |
Dec 05, 2017 | 4.212 | 4.225 | 4.155 | 4.155 | 16,689,854 | -0.04(-0.84%) |
Dec 04, 2017 | 4.234 | 4.234 | 4.225 | 4.190 | 20,796,348 | -0.19(-4.24%) |
Dec 01, 2017 | 4.376 | 4.393 | 4.345 | 4.376 | 13,303,734 | -0.05(-1.20%) |
Nov 30, 2017 | 4.402 | 4.464 | 4.393 | 4.429 | 18,797,934 | -0.01(-0.20%) |
Nov 29, 2017 | 4.446 | 4.455 | 4.384 | 4.438 | 24,037,056 | -0.03(-0.59%) |
Nov 28, 2017 | 4.429 | 4.482 | 4.420 | 4.464 | 14,516,644 | +0.04(+0.80%) |
Nov 27, 2017 | 4.429 | 4.464 | 4.420 | 4.429 | 10,470,731 | -0.06(-1.38%) |
Nov 24, 2017 | 4.508 | 4.515 | 4.474 | 4.491 | 4,462,498 | +0.03(+0.59%) |
Nov 22, 2017 | 4.455 | 4.473 | 4.442 | 4.464 | 8,367,338 | +0.00(+0.00%) |
Nov 21, 2017 | 4.429 | 4.482 | 4.424 | 4.464 | 17,393,842 | +0.04(+0.80%) |
Nov 20, 2017 | 4.429 | 4.464 | 4.411 | 4.429 | 19,942,328 | +0.06(+1.42%) |
Nov 17, 2017 | 4.376 | 4.393 | 4.340 | 4.367 | 9,183,242 | +0.02(+0.41%) |
Nov 16, 2017 | 4.331 | 4.376 | 4.314 | 4.349 | 16,686,206 | +0.07(+1.65%) |
Nov 15, 2017 | 4.287 | 4.323 | 4.261 | 4.278 | 17,286,944 | +0.01(+0.21%) |
Nov 14, 2017 | 4.270 | 4.278 | 4.234 | 4.270 | 9,755,025 | -0.03(-0.62%) |
Nov 13, 2017 | 4.287 | 4.323 | 4.278 | 4.296 | 11,927,191 | -0.04(-1.02%) |
Nov 10, 2017 | 4.340 | 4.376 | 4.314 | 4.340 | 22,410,438 | -0.04(-1.01%) |
Nov 09, 2017 | 4.358 | 4.393 | 4.349 | 4.384 | 20,942,542 | -0.08(-1.78%) |
Nov 08, 2017 | 4.429 | 4.464 | 4.420 | 4.464 | 18,343,378 | +0.00(+0.00%) |
Nov 07, 2017 | 4.376 | 4.491 | 4.371 | 4.464 | 31,590,786 | -0.04(-0.79%) |
Nov 06, 2017 | 4.446 | 4.544 | 4.446 | 4.499 | 24,271,106 | +0.11(+2.41%) |
Nov 03, 2017 | 4.402 | 4.402 | 4.340 | 4.393 | 11,367,181 | -0.05(-1.19%) |
Nov 02, 2017 | 4.411 | 4.446 | 4.393 | 4.446 | 14,609,392 | +0.08(+1.82%) |