Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.450 | 4.500 | 4.220 | 4.350 | 2,495,362 | -0.10(-2.25%) |
Jan 30, 2018 | 4.350 | 4.475 | 4.330 | 4.450 | 2,344,005 | +0.05(+1.14%) |
Jan 29, 2018 | 4.440 | 4.500 | 4.320 | 4.400 | 4,374,646 | +0.03(+0.69%) |
Jan 26, 2018 | 4.230 | 4.440 | 4.040 | 4.370 | 4,661,147 | +0.19(+4.55%) |
Jan 25, 2018 | 4.630 | 4.640 | 4.170 | 4.180 | 4,810,348 | -0.47(-10.11%) |
Jan 24, 2018 | 4.970 | 5.130 | 4.640 | 4.650 | 5,363,324 | -0.22(-4.52%) |
Jan 23, 2018 | 5.150 | 5.150 | 4.640 | 4.870 | 6,166,845 | -0.29(-5.62%) |
Jan 22, 2018 | 4.810 | 5.280 | 4.718 | 5.160 | 6,085,696 | +0.38(+7.95%) |
Jan 19, 2018 | 4.850 | 5.020 | 4.610 | 4.780 | 12,908,753 | -0.48(-9.13%) |
Jan 18, 2018 | 4.150 | 5.420 | 4.150 | 5.260 | 50,607,388 | +1.79(+51.59%) |
Jan 17, 2018 | 3.450 | 3.560 | 3.440 | 3.470 | 1,821,565 | +0.02(+0.58%) |
Jan 16, 2018 | 3.730 | 3.810 | 3.430 | 3.450 | 2,272,320 | -0.27(-7.26%) |
Jan 12, 2018 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.580 | 3.750 | 3.510 | 3.720 | 2,116,040 | +0.16(+4.49%) |
Jan 10, 2018 | 3.500 | 3.650 | 3.495 | 3.560 | 1,728,407 | +0.05(+1.42%) |
Jan 09, 2018 | 3.530 | 3.635 | 3.495 | 3.510 | 2,114,909 | -0.03(-0.85%) |
Jan 08, 2018 | 3.540 | 3.590 | 3.410 | 3.540 | 2,805,923 | -0.03(-0.84%) |
Jan 05, 2018 | 3.360 | 3.640 | 3.330 | 3.570 | 3,175,338 | +0.18(+5.31%) |
Jan 04, 2018 | 3.510 | 3.520 | 3.380 | 3.390 | 3,934,321 | -0.11(-3.14%) |
Jan 03, 2018 | 3.490 | 3.550 | 3.310 | 3.500 | 3,174,509 | +0.00(+0.00%) |
Jan 02, 2018 | 3.700 | 3.720 | 3.430 | 3.500 | 4,284,875 | -0.19(-5.15%) |
Dec 29, 2017 | 3.690 | 3.690 | 3.690 | 0 | +0.34(+10.15%) | |
Dec 28, 2017 | 3.510 | 3.560 | 3.130 | 3.350 | 7,510,587 | -0.15(-4.29%) |
Dec 27, 2017 | 3.780 | 3.790 | 3.480 | 3.500 | 5,156,807 | -0.28(-7.41%) |
Dec 26, 2017 | 3.860 | 3.630 | 3.780 | 3,176,790 | +0.06(+1.61%) | |
Dec 22, 2017 | 3.790 | 3.830 | 3.690 | 3.720 | 5,480,345 | -0.05(-1.33%) |
Dec 21, 2017 | 4.700 | 4.700 | 3.610 | 3.770 | 17,402,222 | -1.13(-23.06%) |
Dec 20, 2017 | 4.710 | 4.920 | 4.710 | 4.900 | 2,529,274 | +0.19(+4.03%) |
Dec 19, 2017 | 4.860 | 4.980 | 4.680 | 4.710 | 2,107,117 | -0.17(-3.48%) |
Dec 18, 2017 | 4.840 | 4.990 | 4.670 | 4.880 | 3,493,999 | +0.01(+0.21%) |
Dec 15, 2017 | 4.720 | 4.870 | 4.640 | 4.870 | 5,454,073 | +0.19(+4.06%) |
Dec 14, 2017 | 4.890 | 5.040 | 4.625 | 4.680 | 3,349,702 | -0.18(-3.70%) |
Dec 13, 2017 | 4.770 | 4.910 | 4.710 | 4.860 | 2,799,463 | +0.15(+3.18%) |
Dec 12, 2017 | 5.150 | 5.213 | 4.630 | 4.710 | 4,694,564 | -0.43(-8.37%) |
Dec 11, 2017 | 5.250 | 5.530 | 5.100 | 5.140 | 3,109,523 | -0.13(-2.47%) |
Dec 08, 2017 | 5.130 | 5.380 | 5.120 | 5.270 | 2,738,378 | +0.00(+0.00%) |
Dec 07, 2017 | 5.080 | 5.300 | 5.055 | 3,038,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.300 | 5.300 | 5.025 | 5.090 | 3,121,371 | -0.23(-4.32%) |
Dec 05, 2017 | 5.220 | 5.400 | 5.120 | 5.320 | 3,710,323 | +0.06(+1.14%) |
Dec 04, 2017 | 5.430 | 5.445 | 5.260 | 5.260 | 7,935,955 | -0.13(-2.41%) |
Dec 01, 2017 | 5.580 | 5.705 | 5.331 | 5.390 | 3,093,311 | -0.19(-3.41%) |
Nov 30, 2017 | 6.020 | 6.069 | 5.480 | 5.580 | 3,782,169 | -0.49(-8.07%) |
Nov 29, 2017 | 5.690 | 6.375 | 5.660 | 6.070 | 5,036,913 | +0.39(+6.87%) |
Nov 28, 2017 | 5.400 | 5.700 | 5.400 | 5.680 | 3,215,382 | +0.23(+4.22%) |
Nov 27, 2017 | 5.600 | 5.660 | 5.360 | 5.450 | 2,373,572 | -0.08(-1.45%) |
Nov 24, 2017 | 5.390 | 5.720 | 5.304 | 5.530 | 1,297,853 | +0.08(+1.47%) |
Nov 22, 2017 | 5.400 | 5.900 | 5.180 | 5.450 | 7,895,471 | -0.31(-5.38%) |
Nov 21, 2017 | 6.700 | 6.730 | 5.340 | 5.760 | 5,975,734 | -0.97(-14.41%) |
Nov 20, 2017 | 6.850 | 6.890 | 6.540 | 6.730 | 1,806,319 | -0.12(-1.75%) |
Nov 17, 2017 | 6.220 | 6.925 | 6.220 | 6.850 | 3,430,061 | +0.67(+10.84%) |
Nov 16, 2017 | 6.150 | 6.320 | 6.030 | 6.180 | 1,385,747 | +0.03(+0.49%) |
Nov 15, 2017 | 6.090 | 6.280 | 5.850 | 6.150 | 3,566,354 | +0.37(+6.40%) |
Nov 14, 2017 | 6.010 | 6.080 | 5.760 | 5.780 | 2,164,268 | -0.23(-3.83%) |
Nov 13, 2017 | 5.820 | 6.130 | 5.805 | 6.010 | 2,162,320 | +0.18(+3.09%) |
Nov 10, 2017 | 5.960 | 6.050 | 5.740 | 5.830 | 3,341,780 | -0.11(-1.85%) |
Nov 09, 2017 | 5.951 | 6.020 | 5.885 | 5.940 | 2,145,932 | -0.04(-0.67%) |
Nov 08, 2017 | 6.200 | 6.200 | 5.610 | 5.980 | 5,070,450 | -0.32(-5.08%) |
Nov 07, 2017 | 6.820 | 6.870 | 6.190 | 6.300 | 4,886,565 | -0.52(-7.62%) |
Nov 06, 2017 | 6.650 | 6.850 | 6.620 | 6.820 | 1,686,990 | +0.12(+1.79%) |
Nov 03, 2017 | 6.720 | 6.800 | 6.670 | 6.700 | 1,314,222 | -0.02(-0.30%) |
Nov 02, 2017 | 6.770 | 6.920 | 6.580 | 6.720 | 1,962,959 | -0.06(-0.88%) |