Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.550 | 4.550 | 4.450 | 4.500 | 9,854 | +0.00(+0.00%) |
Jan 30, 2018 | 4.500 | 4.500 | 4.450 | 4.500 | 21,837 | +0.00(+0.00%) |
Jan 29, 2018 | 4.650 | 4.650 | 4.500 | 4.500 | 14,102 | -0.15(-3.23%) |
Jan 26, 2018 | 4.650 | 4.650 | 4.595 | 4.650 | 15,307 | +0.10(+2.20%) |
Jan 25, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 14,104 | +0.12(+2.82%) |
Jan 24, 2018 | 4.650 | 4.650 | 4.400 | 4.425 | 46,150 | -0.15(-3.28%) |
Jan 23, 2018 | 4.550 | 4.600 | 4.550 | 4.575 | 8,401 | -0.02(-0.54%) |
Jan 22, 2018 | 4.550 | 4.600 | 4.550 | 4.600 | 7,000 | +0.04(+0.88%) |
Jan 19, 2018 | 4.600 | 4.638 | 4.550 | 4.560 | 9,506 | +0.01(+0.22%) |
Jan 18, 2018 | 4.550 | 4.600 | 4.550 | 4.550 | 12,250 | +0.00(+0.00%) |
Jan 17, 2018 | 4.575 | 4.600 | 4.550 | 4.550 | 13,815 | -0.05(-1.09%) |
Jan 16, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 8,684 | +0.00(+0.00%) |
Jan 12, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.400 | 4.600 | 4.400 | 4.600 | 15,464 | +0.20(+4.55%) |
Jan 10, 2018 | 4.550 | 4.550 | 4.350 | 4.400 | 177,290 | -0.20(-4.35%) |
Jan 09, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 21,540 | +0.02(+0.55%) |
Jan 08, 2018 | 4.600 | 4.650 | 4.550 | 4.575 | 21,641 | -0.02(-0.54%) |
Jan 05, 2018 | 4.550 | 4.630 | 4.550 | 4.600 | 17,335 | +0.00(+0.00%) |
Jan 04, 2018 | 4.600 | 4.630 | 4.550 | 4.600 | 22,608 | +0.02(+0.55%) |
Jan 03, 2018 | 4.500 | 4.700 | 4.500 | 4.575 | 9,415 | +0.03(+0.55%) |
Jan 02, 2018 | 4.550 | 4.700 | 4.600 | 4.550 | 31,903 | -0.05(-1.09%) |
Dec 29, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-1.08%) | |
Dec 28, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 28,755 | +0.08(+1.64%) |
Dec 27, 2017 | 4.650 | 4.700 | 4.550 | 4.575 | 18,747 | +0.00(+0.00%) |
Dec 26, 2017 | 4.550 | 4.700 | 4.550 | 4.575 | 26,291 | -0.02(-0.54%) |
Dec 22, 2017 | 4.550 | 4.700 | 4.550 | 4.600 | 50,809 | +0.00(+0.00%) |
Dec 21, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 34,737 | -0.05(-1.08%) |
Dec 20, 2017 | 4.600 | 4.695 | 4.600 | 4.650 | 48,911 | +0.00(+0.00%) |
Dec 19, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 33,819 | +0.00(+0.00%) |
Dec 18, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 5,882 | -0.05(-1.06%) |
Dec 15, 2017 | 4.650 | 4.725 | 4.600 | 4.700 | 57,416 | +0.00(+0.00%) |
Dec 14, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 3,902 | +0.03(+0.53%) |
Dec 13, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 20,138 | -0.03(-0.53%) |
Dec 12, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 21,046 | +0.00(+0.00%) |
Dec 11, 2017 | 4.700 | 4.800 | 4.650 | 4.700 | 43,435 | -0.08(-1.57%) |
Dec 08, 2017 | 4.772 | 4.800 | 4.750 | 4.775 | 11,244 | -0.02(-0.52%) |
Dec 07, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 36,578 | +0.05(+1.05%) |
Dec 06, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 7,583 | -0.05(-1.04%) |
Dec 05, 2017 | 4.800 | 4.800 | 4.750 | 4.800 | 1,202 | -0.05(-1.03%) |
Dec 04, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 9,274 | +0.00(+0.00%) |
Dec 01, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 15,700 | -0.05(-1.02%) |
Nov 30, 2017 | 4.850 | 4.900 | 4.850 | 4.900 | 4,056 | +0.05(+1.03%) |
Nov 29, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 30,208 | -0.05(-1.02%) |
Nov 28, 2017 | 4.900 | 4.950 | 4.855 | 4.900 | 13,352 | +0.05(+1.03%) |
Nov 27, 2017 | 4.700 | 4.850 | 4.664 | 4.850 | 53,969 | +0.20(+4.30%) |
Nov 24, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 59,559 | -0.15(-3.12%) |
Nov 22, 2017 | 4.787 | 4.850 | 4.787 | 4.800 | 15,492 | -0.05(-1.03%) |
Nov 21, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 9,933 | +0.00(+0.00%) |
Nov 20, 2017 | 4.850 | 4.850 | 4.790 | 4.850 | 2,266 | +0.00(+0.00%) |
Nov 17, 2017 | 4.750 | 4.850 | 4.750 | 4.850 | 10,627 | +0.05(+1.04%) |
Nov 16, 2017 | 4.736 | 4.800 | 4.700 | 4.800 | 12,258 | +0.05(+1.05%) |
Nov 15, 2017 | 4.800 | 4.850 | 4.709 | 4.750 | 37,410 | -0.02(-0.42%) |
Nov 14, 2017 | 4.800 | 4.800 | 4.750 | 4.770 | 24,756 | -0.08(-1.65%) |
Nov 13, 2017 | 4.812 | 4.850 | 4.805 | 4.850 | 1,715 | +0.00(+0.00%) |
Nov 10, 2017 | 4.850 | 4.850 | 4.800 | 4.850 | 10,733 | +0.00(+0.00%) |
Nov 09, 2017 | 4.750 | 4.850 | 4.750 | 4.850 | 16,527 | +0.00(+0.00%) |
Nov 08, 2017 | 4.700 | 4.850 | 4.700 | 4.850 | 18,130 | +0.05(+1.04%) |
Nov 07, 2017 | 4.800 | 4.800 | 4.650 | 4.800 | 54,311 | +0.00(+0.00%) |
Nov 06, 2017 | 4.850 | 4.900 | 4.800 | 4.800 | 10,996 | -0.10(-2.04%) |
Nov 03, 2017 | 4.850 | 4.900 | 4.850 | 4.900 | 12,216 | +0.05(+1.03%) |
Nov 02, 2017 | 4.850 | 4.950 | 4.850 | 4.850 | 8,192 | +0.00(+0.00%) |