Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.003 | 5.137 | 4.945 | 4.945 | 36,496 | -0.02(-0.40%) |
Jan 30, 2018 | 4.980 | 4.980 | 4.875 | 4.965 | 19,414 | -0.02(-0.30%) |
Jan 29, 2018 | 4.945 | 5.080 | 4.945 | 4.980 | 30,534 | +0.05(+1.01%) |
Jan 26, 2018 | 4.905 | 4.950 | 4.845 | 4.930 | 52,928 | -0.00(-0.10%) |
Jan 25, 2018 | 4.855 | 4.980 | 4.850 | 4.935 | 31,788 | +0.08(+1.71%) |
Jan 24, 2018 | 4.914 | 4.960 | 4.805 | 4.852 | 24,404 | -0.03(-0.57%) |
Jan 23, 2018 | 4.868 | 5.025 | 4.868 | 4.880 | 11,440 | +0.01(+0.31%) |
Jan 22, 2018 | 4.910 | 5.035 | 4.865 | 4.865 | 18,668 | -0.05(-1.02%) |
Jan 19, 2018 | 4.975 | 5.030 | 4.915 | 4.915 | 18,538 | -0.05(-1.01%) |
Jan 18, 2018 | 5.055 | 5.125 | 4.960 | 4.965 | 16,794 | -0.06(-1.19%) |
Jan 17, 2018 | 4.925 | 5.048 | 4.920 | 5.025 | 32,066 | +0.18(+3.61%) |
Jan 16, 2018 | 5.055 | 5.155 | 4.850 | 4.850 | 18,064 | -0.18(-3.48%) |
Jan 12, 2018 | 5.025 | 5.025 | 5.025 | 0 | -0.02(-0.40%) | |
Jan 11, 2018 | 4.965 | 5.045 | 4.950 | 5.045 | 20,870 | +0.12(+2.37%) |
Jan 10, 2018 | 4.955 | 4.961 | 4.875 | 4.928 | 24,644 | -0.05(-0.93%) |
Jan 09, 2018 | 4.930 | 4.995 | 4.900 | 4.974 | 22,506 | +0.05(+1.00%) |
Jan 08, 2018 | 5.025 | 5.025 | 4.950 | 4.925 | 13,656 | -0.04(-0.79%) |
Jan 05, 2018 | 4.975 | 5.058 | 4.964 | 4.964 | 5,336 | -0.03(-0.51%) |
Jan 04, 2018 | 4.925 | 4.990 | 4.885 | 4.990 | 8,224 | +0.05(+1.02%) |
Jan 03, 2018 | 4.940 | 4.987 | 4.935 | 4.940 | 5,376 | -0.04(-0.71%) |
Jan 02, 2018 | 5.115 | 5.115 | 5.115 | 4.975 | 32,054 | -0.06(-1.09%) |
Dec 29, 2017 | 5.030 | 5.030 | 5.030 | 0 | +0.19(+3.93%) | |
Dec 28, 2017 | 4.810 | 4.995 | 4.810 | 4.840 | 20,174 | -0.01(-0.21%) |
Dec 27, 2017 | 4.885 | 4.955 | 4.847 | 4.850 | 15,344 | -0.03(-0.70%) |
Dec 26, 2017 | 4.810 | 4.884 | 4.771 | 4.884 | 12,198 | +0.06(+1.22%) |
Dec 22, 2017 | 4.841 | 4.875 | 4.763 | 4.825 | 41,704 | -0.00(-0.00%) |
Dec 21, 2017 | 4.875 | 4.980 | 4.815 | 4.825 | 57,150 | +0.05(+0.96%) |
Dec 20, 2017 | 4.875 | 4.885 | 4.779 | 4.779 | 16,654 | -0.10(-1.97%) |
Dec 19, 2017 | 4.725 | 4.875 | 4.725 | 4.875 | 9,806 | +0.12(+2.63%) |
Dec 18, 2017 | 4.830 | 4.995 | 4.750 | 4.750 | 55,108 | -0.16(-3.26%) |
Dec 15, 2017 | 4.990 | 4.990 | 4.905 | 4.910 | 6,332 | -0.08(-1.65%) |
Dec 14, 2017 | 5.075 | 5.095 | 4.992 | 4.992 | 1,526 | -0.09(-1.82%) |
Dec 13, 2017 | 5.135 | 5.135 | 4.995 | 5.085 | 15,328 | +0.08(+1.50%) |
Dec 12, 2017 | 4.880 | 5.065 | 4.880 | 5.010 | 7,110 | +0.13(+2.77%) |
Dec 11, 2017 | 4.875 | 4.875 | 4.870 | 4.875 | 2,214 | -0.09(-1.91%) |
Dec 08, 2017 | 4.675 | 4.970 | 4.675 | 4.970 | 15,668 | +0.29(+6.31%) |
Dec 07, 2017 | 4.995 | 5.030 | 4.675 | 4.675 | 65,112 | -0.36(-7.22%) |
Dec 06, 2017 | 5.135 | 5.163 | 4.975 | 5.039 | 6,382 | -0.03(-0.62%) |
Dec 05, 2017 | 5.030 | 5.134 | 5.030 | 5.070 | 6,030 | +0.10(+2.11%) |
Dec 04, 2017 | 4.900 | 4.900 | 4.900 | 4.965 | 10,416 | +0.02(+0.30%) |
Dec 01, 2017 | 5.000 | 5.030 | 4.925 | 4.950 | 13,020 | -0.12(-2.37%) |
Nov 30, 2017 | 5.100 | 5.100 | 4.975 | 5.070 | 14,976 | -0.03(-0.59%) |
Nov 29, 2017 | 5.325 | 5.325 | 5.100 | 5.100 | 8,418 | -0.12(-2.39%) |
Nov 28, 2017 | 5.120 | 5.230 | 4.995 | 5.225 | 8,188 | +0.26(+5.34%) |
Nov 27, 2017 | 5.300 | 5.345 | 4.960 | 4.960 | 16,512 | -0.34(-6.42%) |
Nov 24, 2017 | 5.259 | 5.300 | 5.120 | 5.300 | 8,326 | +0.17(+3.31%) |
Nov 22, 2017 | 5.125 | 5.300 | 5.105 | 5.130 | 20,704 | +0.08(+1.58%) |
Nov 21, 2017 | 4.935 | 5.187 | 4.935 | 5.050 | 10,498 | +0.21(+4.34%) |
Nov 20, 2017 | 4.825 | 4.984 | 4.825 | 4.840 | 26,038 | +0.01(+0.31%) |
Nov 17, 2017 | 4.980 | 4.980 | 4.805 | 4.825 | 27,268 | -0.16(-3.21%) |
Nov 16, 2017 | 4.995 | 5.060 | 4.971 | 4.985 | 7,772 | +0.07(+1.32%) |
Nov 15, 2017 | 4.750 | 4.945 | 4.675 | 4.920 | 33,324 | +0.07(+1.44%) |
Nov 14, 2017 | 5.095 | 5.095 | 4.775 | 4.850 | 37,742 | -0.24(-4.62%) |
Nov 13, 2017 | 5.151 | 5.200 | 4.775 | 5.085 | 38,944 | -0.17(-3.14%) |
Nov 10, 2017 | 5.505 | 5.640 | 5.125 | 5.250 | 34,262 | -0.01(-0.19%) |
Nov 09, 2017 | 5.310 | 5.484 | 5.175 | 5.260 | 15,684 | -0.07(-1.22%) |
Nov 08, 2017 | 5.755 | 5.755 | 5.265 | 5.325 | 41,882 | -0.43(-7.47%) |
Nov 07, 2017 | 6.275 | 6.290 | 5.755 | 5.755 | 26,722 | -0.59(-9.37%) |
Nov 06, 2017 | 5.760 | 6.500 | 5.569 | 6.350 | 67,058 | +0.59(+10.29%) |
Nov 03, 2017 | 5.715 | 5.875 | 5.535 | 5.758 | 26,624 | -0.34(-5.54%) |
Nov 02, 2017 | 5.905 | 6.130 | 5.810 | 6.095 | 8,212 | +0.09(+1.58%) |