Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.130 | 4.154 | 4.080 | 4.105 | 1,320,977 | -0.03(-0.73%) |
Jan 30, 2018 | 4.185 | 4.200 | 4.125 | 4.135 | 1,700,050 | -0.07(-1.56%) |
Jan 29, 2018 | 4.266 | 4.266 | 4.185 | 4.200 | 1,028,980 | -0.07(-1.53%) |
Jan 26, 2018 | 4.306 | 4.311 | 4.256 | 4.266 | 518,507 | -0.05(-1.05%) |
Jan 25, 2018 | 4.296 | 4.311 | 4.281 | 4.311 | 413,722 | +0.03(+0.59%) |
Jan 24, 2018 | 4.296 | 4.306 | 4.271 | 4.286 | 697,161 | +0.01(+0.12%) |
Jan 23, 2018 | 4.215 | 4.291 | 4.215 | 4.281 | 475,011 | +0.06(+1.31%) |
Jan 22, 2018 | 4.236 | 4.251 | 4.226 | 4.226 | 715,462 | -0.03(-0.59%) |
Jan 19, 2018 | 4.231 | 4.251 | 4.215 | 4.251 | 1,184,964 | +0.02(+0.48%) |
Jan 18, 2018 | 4.266 | 4.268 | 4.221 | 4.231 | 1,452,537 | -0.05(-1.06%) |
Jan 17, 2018 | 4.276 | 4.296 | 4.251 | 4.276 | 518,727 | +0.03(+0.59%) |
Jan 16, 2018 | 4.281 | 4.304 | 4.251 | 4.251 | 916,309 | -0.04(-0.82%) |
Jan 12, 2018 | 4.286 | 4.286 | 4.286 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.291 | 4.326 | 4.271 | 4.321 | 611,382 | +0.04(+0.94%) |
Jan 10, 2018 | 4.281 | 999,314 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.351 | 4.356 | 4.306 | 4.311 | 1,423,431 | -0.05(-1.15%) |
Jan 08, 2018 | 4.311 | 4.372 | 4.301 | 4.362 | 876,054 | +0.05(+1.17%) |
Jan 05, 2018 | 4.321 | 4.326 | 4.291 | 4.311 | 573,105 | +0.01(+0.12%) |
Jan 04, 2018 | 4.316 | 4.362 | 4.291 | 4.306 | 733,431 | -0.01(-0.23%) |
Jan 03, 2018 | 4.362 | 4.422 | 4.306 | 4.316 | 1,718,047 | -0.04(-0.81%) |
Jan 02, 2018 | 4.351 | 4.356 | 4.321 | 4.351 | 889,806 | +0.00(+0.00%) |
Dec 29, 2017 | 4.351 | 4.351 | 4.351 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.356 | 4.402 | 4.346 | 4.397 | 511,259 | +0.04(+0.93%) |
Dec 27, 2017 | 4.351 | 4.372 | 4.326 | 4.356 | 628,348 | +0.03(+0.58%) |
Dec 26, 2017 | 4.351 | 4.377 | 4.326 | 4.331 | 510,233 | -0.02(-0.46%) |
Dec 22, 2017 | 4.362 | 4.437 | 4.351 | 4.351 | 874,642 | +0.00(+0.00%) |
Dec 21, 2017 | 4.356 | 4.397 | 4.336 | 4.351 | 849,493 | -0.01(-0.12%) |
Dec 20, 2017 | 4.311 | 4.382 | 4.309 | 4.356 | 864,319 | +0.07(+1.53%) |
Dec 19, 2017 | 4.362 | 4.402 | 4.291 | 4.291 | 1,530,310 | -0.09(-1.96%) |
Dec 18, 2017 | 4.432 | 4.452 | 4.356 | 4.377 | 1,135,550 | -0.01(-0.23%) |
Dec 15, 2017 | 4.336 | 4.407 | 4.336 | 4.387 | 3,360,671 | +0.05(+1.04%) |
Dec 14, 2017 | 4.346 | 4.372 | 4.286 | 4.341 | 2,604,356 | +0.02(+0.47%) |
Dec 13, 2017 | 4.356 | 4.392 | 4.306 | 4.321 | 3,977,468 | -0.04(-0.92%) |
Dec 12, 2017 | 4.377 | 4.397 | 4.351 | 4.362 | 1,454,562 | -0.02(-0.46%) |
Dec 11, 2017 | 4.341 | 4.387 | 4.341 | 4.382 | 995,214 | +0.02(+0.46%) |
Dec 08, 2017 | 4.372 | 4.417 | 4.361 | 4.362 | 1,800,923 | -0.01(-0.23%) |
Dec 07, 2017 | 4.341 | 4.374 | 4.336 | 4.372 | 449,749 | +0.02(+0.35%) |
Dec 06, 2017 | 4.351 | 4.364 | 4.334 | 4.356 | 513,267 | +0.01(+0.12%) |
Dec 05, 2017 | 4.356 | 4.372 | 4.341 | 4.351 | 549,298 | -0.01(-0.12%) |
Dec 04, 2017 | 4.382 | 4.397 | 4.346 | 4.356 | 1,271,839 | +0.00(+0.00%) |
Dec 01, 2017 | 4.341 | 4.367 | 4.321 | 4.356 | 831,254 | +0.04(+0.82%) |
Nov 30, 2017 | 4.377 | 4.377 | 4.316 | 4.321 | 1,363,352 | -0.02(-0.35%) |
Nov 29, 2017 | 4.377 | 4.377 | 4.306 | 4.336 | 939,684 | -0.03(-0.69%) |
Nov 28, 2017 | 4.377 | 4.382 | 4.336 | 4.367 | 447,321 | +0.01(+0.12%) |
Nov 27, 2017 | 4.407 | 4.417 | 4.362 | 4.362 | 965,763 | -0.05(-1.03%) |
Nov 24, 2017 | 4.412 | 4.417 | 4.392 | 4.407 | 335,944 | +0.02(+0.34%) |
Nov 22, 2017 | 4.367 | 4.397 | 4.336 | 4.392 | 923,361 | +0.04(+0.81%) |
Nov 21, 2017 | 4.346 | 4.372 | 4.321 | 4.356 | 744,725 | +0.03(+0.70%) |
Nov 20, 2017 | 4.291 | 4.336 | 4.271 | 4.326 | 736,012 | +0.05(+1.06%) |
Nov 17, 2017 | 4.246 | 4.286 | 4.231 | 4.281 | 496,086 | +0.04(+0.83%) |
Nov 16, 2017 | 4.160 | 4.266 | 4.150 | 4.246 | 1,106,896 | +0.11(+2.68%) |
Nov 15, 2017 | 4.145 | 4.160 | 4.110 | 4.135 | 658,030 | -0.04(-0.85%) |
Nov 14, 2017 | 4.215 | 4.231 | 4.130 | 4.170 | 937,395 | -0.05(-1.08%) |
Nov 13, 2017 | 4.211 | 4.235 | 4.181 | 4.215 | 1,782,110 | +0.03(+0.82%) |
Nov 10, 2017 | 4.161 | 4.230 | 4.151 | 4.181 | 1,259,218 | +0.01(+0.24%) |
Nov 09, 2017 | 4.117 | 4.171 | 4.087 | 4.171 | 1,231,001 | +0.06(+1.56%) |
Nov 08, 2017 | 4.112 | 4.137 | 4.063 | 4.107 | 1,194,483 | -0.05(-1.18%) |
Nov 07, 2017 | 4.191 | 4.191 | 4.127 | 4.156 | 944,265 | -0.03(-0.82%) |
Nov 06, 2017 | 4.240 | 4.240 | 4.156 | 4.191 | 909,485 | -0.02(-0.47%) |
Nov 03, 2017 | 4.176 | 4.280 | 4.156 | 4.211 | 1,480,000 | +0.15(+3.64%) |
Nov 02, 2017 | 4.038 | 4.073 | 4.019 | 4.063 | 588,334 | +0.02(+0.49%) |