Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.900 | 6.150 | 5.600 | 5.650 | 2,892,502 | -0.20(-3.42%) |
Jan 30, 2018 | 5.500 | 5.900 | 5.450 | 5.850 | 2,219,641 | +0.30(+5.41%) |
Jan 29, 2018 | 5.600 | 5.750 | 5.550 | 5.550 | 1,285,720 | -0.10(-1.77%) |
Jan 26, 2018 | 5.700 | 5.750 | 5.550 | 5.650 | 1,326,407 | -0.05(-0.88%) |
Jan 25, 2018 | 5.650 | 5.750 | 5.500 | 5.700 | 1,500,212 | +0.10(+1.79%) |
Jan 24, 2018 | 5.500 | 5.700 | 5.300 | 5.600 | 2,210,211 | +0.40(+7.69%) |
Jan 23, 2018 | 5.200 | 5.250 | 5.075 | 5.200 | 1,040,973 | +0.05(+0.97%) |
Jan 22, 2018 | 5.200 | 5.350 | 5.050 | 5.150 | 814,494 | -0.15(-2.83%) |
Jan 19, 2018 | 5.300 | 5.400 | 5.200 | 5.300 | 927,056 | -0.05(-0.93%) |
Jan 18, 2018 | 5.200 | 5.450 | 5.100 | 5.350 | 3,339,993 | +0.15(+2.88%) |
Jan 17, 2018 | 5.000 | 5.225 | 4.950 | 5.200 | 1,560,084 | +0.20(+4.00%) |
Jan 16, 2018 | 5.150 | 5.200 | 4.750 | 5.000 | 1,171,215 | -0.05(-0.99%) |
Jan 12, 2018 | 5.050 | 5.050 | 5.050 | 0 | +0.15(+3.06%) | |
Jan 11, 2018 | 4.550 | 5.000 | 4.500 | 4.900 | 1,086,340 | +0.30(+6.52%) |
Jan 10, 2018 | 4.650 | 4.500 | 4.600 | 518,101 | +0.05(+1.10%) | |
Jan 09, 2018 | 4.600 | 4.690 | 4.500 | 4.550 | 835,773 | -0.10(-2.15%) |
Jan 08, 2018 | 4.750 | 4.800 | 4.600 | 4.650 | 572,020 | -0.10(-2.11%) |
Jan 05, 2018 | 4.600 | 4.775 | 4.500 | 4.750 | 488,559 | +0.20(+4.40%) |
Jan 04, 2018 | 4.500 | 4.600 | 4.450 | 4.550 | 526,775 | +0.05(+1.11%) |
Jan 03, 2018 | 4.450 | 4.600 | 4.450 | 4.500 | 884,391 | +0.00(+0.00%) |
Jan 02, 2018 | 4.350 | 4.500 | 4.275 | 4.500 | 813,972 | +0.20(+4.65%) |
Dec 29, 2017 | 4.300 | 4.300 | 4.300 | 0 | -0.15(-3.37%) | |
Dec 28, 2017 | 4.500 | 4.550 | 4.400 | 4.450 | 608,472 | +0.00(+0.00%) |
Dec 27, 2017 | 4.450 | 4.600 | 4.350 | 4.450 | 543,235 | +0.00(+0.00%) |
Dec 26, 2017 | 4.300 | 4.600 | 4.300 | 4.450 | 977,659 | +0.20(+4.71%) |
Dec 22, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 546,202 | -0.10(-2.30%) |
Dec 21, 2017 | 4.150 | 4.400 | 4.100 | 4.350 | 2,123,548 | +0.20(+4.82%) |
Dec 20, 2017 | 4.100 | 4.250 | 4.050 | 4.150 | 1,025,329 | +0.10(+2.47%) |
Dec 19, 2017 | 4.300 | 4.300 | 3.950 | 4.050 | 2,916,785 | -0.25(-5.81%) |
Dec 18, 2017 | 4.250 | 4.400 | 4.150 | 4.300 | 1,499,308 | +0.05(+1.18%) |
Dec 15, 2017 | 4.450 | 4.525 | 3.950 | 4.250 | 8,109,269 | -0.20(-4.49%) |
Dec 14, 2017 | 4.550 | 4.700 | 4.350 | 4.450 | 1,801,906 | -0.10(-2.20%) |
Dec 13, 2017 | 4.800 | 4.875 | 4.550 | 4.550 | 1,907,032 | -0.50(-9.90%) |
Dec 12, 2017 | 4.900 | 5.050 | 4.900 | 5.050 | 553,247 | +0.20(+4.12%) |
Dec 11, 2017 | 4.900 | 5.000 | 4.800 | 4.850 | 764,318 | -0.05(-1.02%) |
Dec 08, 2017 | 5.100 | 5.100 | 4.850 | 4.900 | 653,947 | -0.25(-4.85%) |
Dec 07, 2017 | 4.850 | 5.187 | 4.850 | 5.150 | 1,471,577 | +0.30(+6.19%) |
Dec 06, 2017 | 4.900 | 4.949 | 4.800 | 4.850 | 465,702 | -0.05(-1.02%) |
Dec 05, 2017 | 5.100 | 5.150 | 4.900 | 4.900 | 1,588,766 | -0.25(-4.85%) |
Dec 04, 2017 | 5.300 | 5.300 | 5.100 | 5.150 | 716,807 | -0.10(-1.90%) |
Dec 01, 2017 | 4.850 | 5.300 | 4.850 | 5.250 | 1,641,858 | +0.10(+1.94%) |
Nov 30, 2017 | 5.300 | 5.350 | 5.050 | 5.150 | 1,184,641 | -0.05(-0.96%) |
Nov 29, 2017 | 5.250 | 5.250 | 5.050 | 5.200 | 1,076,203 | +0.00(+0.00%) |
Nov 28, 2017 | 5.200 | 5.250 | 5.050 | 5.200 | 1,388,391 | +0.00(+0.00%) |
Nov 27, 2017 | 5.300 | 5.300 | 5.100 | 5.200 | 854,013 | -0.10(-1.89%) |
Nov 24, 2017 | 5.300 | 5.350 | 5.200 | 5.300 | 560,672 | +0.00(+0.00%) |
Nov 22, 2017 | 5.050 | 5.300 | 5.000 | 5.300 | 1,062,169 | +0.30(+6.00%) |
Nov 21, 2017 | 5.200 | 5.250 | 4.950 | 5.000 | 1,955,664 | -0.05(-0.99%) |
Nov 20, 2017 | 5.300 | 5.300 | 4.950 | 5.050 | 3,179,981 | +0.25(+5.21%) |
Nov 17, 2017 | 4.850 | 5.100 | 4.750 | 4.800 | 1,690,318 | -0.10(-2.04%) |
Nov 16, 2017 | 4.750 | 4.950 | 4.655 | 4.900 | 1,043,623 | +0.20(+4.26%) |
Nov 15, 2017 | 4.600 | 4.750 | 4.543 | 4.700 | 630,245 | +0.10(+2.17%) |
Nov 14, 2017 | 4.400 | 4.700 | 4.400 | 4.600 | 653,932 | +0.10(+2.22%) |
Nov 13, 2017 | 4.600 | 4.600 | 4.400 | 4.500 | 424,692 | -0.15(-3.23%) |
Nov 10, 2017 | 4.600 | 4.750 | 4.500 | 4.650 | 481,206 | +0.10(+2.20%) |
Nov 09, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 563,809 | -0.05(-1.09%) |
Nov 08, 2017 | 4.700 | 4.700 | 4.460 | 4.600 | 653,872 | -0.15(-3.16%) |
Nov 07, 2017 | 4.750 | 4.850 | 4.700 | 4.750 | 477,679 | -0.05(-1.04%) |
Nov 06, 2017 | 4.750 | 4.850 | 4.700 | 4.800 | 433,991 | +0.10(+2.13%) |
Nov 03, 2017 | 4.700 | 4.900 | 4.600 | 4.700 | 846,334 | +0.03(+0.53%) |
Nov 02, 2017 | 4.750 | 4.950 | 4.650 | 4.675 | 824,737 | -0.10(-2.09%) |