Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.186 | 5.473 | 5.175 | 5.390 | 554,679 | +0.25(+4.82%) |
Jan 30, 2018 | 5.247 | 5.274 | 5.071 | 5.142 | 588,222 | -0.13(-2.54%) |
Jan 29, 2018 | 5.456 | 5.467 | 5.249 | 5.276 | 486,090 | -0.10(-1.83%) |
Jan 26, 2018 | 5.467 | 5.467 | 5.298 | 5.374 | 388,347 | -0.01(-0.10%) |
Jan 25, 2018 | 5.500 | 5.543 | 5.210 | 5.380 | 852,785 | -0.11(-2.09%) |
Jan 24, 2018 | 5.610 | 5.763 | 5.467 | 5.495 | 952,927 | -0.06(-1.08%) |
Jan 23, 2018 | 5.396 | 5.599 | 5.373 | 5.555 | 843,848 | +0.24(+4.53%) |
Jan 22, 2018 | 5.189 | 5.440 | 5.139 | 5.314 | 711,877 | +0.20(+3.85%) |
Jan 19, 2018 | 5.014 | 5.117 | 4.882 | 5.117 | 566,298 | +0.11(+2.18%) |
Jan 18, 2018 | 5.232 | 5.259 | 4.978 | 5.008 | 767,905 | -0.11(-2.14%) |
Jan 17, 2018 | 5.003 | 5.199 | 4.975 | 5.117 | 860,201 | +0.16(+3.31%) |
Jan 16, 2018 | 4.751 | 5.003 | 4.702 | 4.953 | 750,211 | +0.28(+6.09%) |
Jan 12, 2018 | 4.669 | 4.669 | 4.669 | 0 | +0.06(+1.30%) | |
Jan 11, 2018 | 4.576 | 4.727 | 4.573 | 4.609 | 653,152 | +0.04(+0.84%) |
Jan 10, 2018 | 4.604 | 4.625 | 4.598 | 4.571 | 323,691 | -0.02(-0.36%) |
Jan 09, 2018 | 4.538 | 4.636 | 4.521 | 4.587 | 396,469 | +0.02(+0.48%) |
Jan 08, 2018 | 4.522 | 4.583 | 4.420 | 4.565 | 435,879 | +0.05(+1.21%) |
Jan 05, 2018 | 4.614 | 4.614 | 4.438 | 4.511 | 507,436 | -0.09(-2.02%) |
Jan 04, 2018 | 4.702 | 4.729 | 4.571 | 4.604 | 865,946 | -0.08(-1.75%) |
Jan 03, 2018 | 4.680 | 4.784 | 4.664 | 4.686 | 556,423 | +0.04(+0.82%) |
Jan 02, 2018 | 4.686 | 4.686 | 4.554 | 4.647 | 402,373 | +0.14(+3.16%) |
Dec 29, 2017 | 4.505 | 4.505 | 4.505 | 0 | -0.06(-1.32%) | |
Dec 28, 2017 | 4.538 | 4.614 | 4.450 | 4.565 | 478,197 | +0.06(+1.38%) |
Dec 27, 2017 | 4.639 | 4.644 | 4.476 | 4.503 | 684,156 | -0.11(-2.35%) |
Dec 26, 2017 | 4.541 | 4.628 | 4.498 | 4.612 | 620,462 | +0.16(+3.65%) |
Dec 22, 2017 | 4.384 | 4.516 | 4.373 | 4.449 | 448,744 | +0.07(+1.48%) |
Dec 21, 2017 | 4.227 | 4.390 | 4.175 | 4.384 | 995,194 | +0.16(+3.72%) |
Dec 20, 2017 | 4.265 | 4.265 | 4.211 | 4.227 | 616,076 | +0.00(+0.00%) |
Dec 19, 2017 | 4.227 | 4.243 | 4.205 | 4.227 | 384,100 | +0.02(+0.52%) |
Dec 18, 2017 | 4.113 | 4.254 | 4.064 | 4.205 | 563,728 | +0.05(+1.17%) |
Dec 15, 2017 | 4.216 | 4.141 | 4.157 | 372,323 | -0.06(-1.41%) | |
Dec 14, 2017 | 4.270 | 4.319 | 4.184 | 4.216 | 278,759 | -0.02(-0.51%) |
Dec 13, 2017 | 4.232 | 4.287 | 4.200 | 4.238 | 284,767 | -0.01(-0.26%) |
Dec 12, 2017 | 4.433 | 4.444 | 4.211 | 4.249 | 968,625 | -0.14(-3.21%) |
Dec 11, 2017 | 4.292 | 4.397 | 4.292 | 4.390 | 401,752 | +0.13(+3.05%) |
Dec 08, 2017 | 4.352 | 4.352 | 4.254 | 4.259 | 378,189 | -0.04(-0.88%) |
Dec 07, 2017 | 4.335 | 4.335 | 4.274 | 4.297 | 278,883 | -0.01(-0.25%) |
Dec 06, 2017 | 4.335 | 4.357 | 4.227 | 4.308 | 377,660 | -0.02(-0.38%) |
Dec 05, 2017 | 4.427 | 4.455 | 4.308 | 4.325 | 326,396 | -0.08(-1.85%) |
Dec 04, 2017 | 4.595 | 4.595 | 4.390 | 4.406 | 602,620 | -0.19(-4.13%) |
Dec 01, 2017 | 4.660 | 4.727 | 4.617 | 4.595 | 493,742 | -0.05(-1.17%) |
Nov 30, 2017 | 4.585 | 4.682 | 4.532 | 4.650 | 552,158 | +0.10(+2.26%) |
Nov 29, 2017 | 4.498 | 4.598 | 4.498 | 4.547 | 318,199 | +0.08(+1.72%) |
Nov 28, 2017 | 4.572 | 4.593 | 4.432 | 4.470 | 591,897 | -0.02(-0.36%) |
Nov 27, 2017 | 4.523 | 4.593 | 4.464 | 4.486 | 952,049 | +0.05(+1.09%) |
Nov 24, 2017 | 4.346 | 4.486 | 4.341 | 4.437 | 642,844 | +0.12(+2.74%) |
Nov 22, 2017 | 4.346 | 4.346 | 4.260 | 4.319 | 573,184 | -0.03(-0.62%) |
Nov 21, 2017 | 4.292 | 4.346 | 4.249 | 4.346 | 440,595 | +0.07(+1.63%) |
Nov 20, 2017 | 4.287 | 4.287 | 4.190 | 4.276 | 258,842 | +0.04(+1.02%) |
Nov 17, 2017 | 4.153 | 4.233 | 4.142 | 4.233 | 260,616 | +0.12(+3.01%) |
Nov 16, 2017 | 4.163 | 4.169 | 4.061 | 4.110 | 210,348 | -0.02(-0.39%) |
Nov 15, 2017 | 4.142 | 4.212 | 4.094 | 4.126 | 255,822 | +0.01(+0.13%) |
Nov 14, 2017 | 4.201 | 4.201 | 4.099 | 4.120 | 194,492 | -0.06(-1.54%) |
Nov 13, 2017 | 4.083 | 4.201 | 4.083 | 4.185 | 311,848 | +0.06(+1.56%) |
Nov 10, 2017 | 4.190 | 4.215 | 4.040 | 4.120 | 301,956 | -0.06(-1.41%) |
Nov 09, 2017 | 4.169 | 4.212 | 4.083 | 4.180 | 199,252 | +0.01(+0.26%) |
Nov 08, 2017 | 4.180 | 4.201 | 4.126 | 4.169 | 177,421 | -0.02(-0.51%) |
Nov 07, 2017 | 4.233 | 4.239 | 4.153 | 4.190 | 148,027 | -0.02(-0.38%) |
Nov 06, 2017 | 4.110 | 4.223 | 4.088 | 4.206 | 252,710 | +0.12(+2.89%) |
Nov 03, 2017 | 3.975 | 4.115 | 3.949 | 4.088 | 200,207 | +0.10(+2.56%) |
Nov 02, 2017 | 4.029 | 4.077 | 3.959 | 3.986 | 343,313 | -0.04(-1.07%) |