Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.580 | 4.650 | 4.410 | 4.460 | 5,351,949 | -0.13(-2.83%) |
Jan 30, 2018 | 4.750 | 4.790 | 4.555 | 4.590 | 4,642,251 | -0.20(-4.18%) |
Jan 29, 2018 | 4.850 | 4.900 | 4.730 | 4.790 | 4,128,119 | -0.09(-1.84%) |
Jan 26, 2018 | 5.050 | 5.140 | 4.840 | 4.880 | 3,830,186 | -0.12(-2.40%) |
Jan 25, 2018 | 4.940 | 5.050 | 4.860 | 5.000 | 6,119,295 | +0.15(+3.09%) |
Jan 24, 2018 | 4.820 | 5.000 | 4.800 | 4.850 | 6,558,658 | +0.02(+0.41%) |
Jan 23, 2018 | 4.460 | 4.890 | 4.460 | 4.830 | 8,777,816 | +0.39(+8.78%) |
Jan 22, 2018 | 4.500 | 4.500 | 4.320 | 4.440 | 5,518,083 | -0.03(-0.67%) |
Jan 19, 2018 | 4.380 | 4.480 | 4.330 | 4.470 | 3,476,779 | +0.07(+1.59%) |
Jan 18, 2018 | 4.450 | 4.500 | 4.310 | 4.400 | 4,664,125 | -0.07(-1.57%) |
Jan 17, 2018 | 4.640 | 4.650 | 4.280 | 4.470 | 9,283,584 | -0.13(-2.83%) |
Jan 16, 2018 | 4.910 | 4.930 | 4.550 | 4.600 | 8,005,408 | -0.38(-7.63%) |
Jan 12, 2018 | 4.980 | 4.980 | 4.980 | 0 | -0.08(-1.58%) | |
Jan 11, 2018 | 5.050 | 5.120 | 5.000 | 5.060 | 2,612,720 | +0.00(+0.00%) |
Jan 10, 2018 | 5.000 | 5.080 | 4.920 | 5.060 | 2,679,582 | +0.07(+1.40%) |
Jan 09, 2018 | 4.940 | 5.000 | 4.870 | 4.990 | 2,541,271 | +0.07(+1.42%) |
Jan 08, 2018 | 4.960 | 5.000 | 4.850 | 4.920 | 3,104,747 | -0.04(-0.81%) |
Jan 05, 2018 | 5.070 | 5.100 | 4.925 | 4.960 | 2,617,503 | -0.11(-2.17%) |
Jan 04, 2018 | 5.140 | 5.140 | 4.945 | 5.070 | 2,804,139 | -0.05(-0.98%) |
Jan 03, 2018 | 4.970 | 5.120 | 4.920 | 5.120 | 3,486,786 | +0.15(+3.02%) |
Jan 02, 2018 | 4.950 | 4.990 | 4.900 | 4.970 | 2,954,421 | +0.07(+1.43%) |
Dec 29, 2017 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) | |
Dec 28, 2017 | 4.930 | 5.080 | 4.910 | 4.950 | 4,287,113 | +0.03(+0.61%) |
Dec 27, 2017 | 4.900 | 4.960 | 4.840 | 4.920 | 3,736,344 | +0.00(+0.00%) |
Dec 26, 2017 | 4.940 | 4.980 | 4.870 | 4.920 | 2,806,774 | +0.00(+0.00%) |
Dec 22, 2017 | 5.000 | 5.000 | 4.850 | 4.920 | 2,923,397 | -0.11(-2.19%) |
Dec 21, 2017 | 4.920 | 5.050 | 4.910 | 5.030 | 2,901,616 | +0.09(+1.82%) |
Dec 20, 2017 | 4.820 | 4.940 | 4.800 | 4.940 | 3,384,965 | +0.13(+2.70%) |
Dec 19, 2017 | 4.980 | 4.990 | 4.790 | 4.810 | 5,258,689 | -0.26(-5.13%) |
Dec 18, 2017 | 4.970 | 5.125 | 4.910 | 5.070 | 3,418,553 | +0.09(+1.81%) |
Dec 15, 2017 | 4.900 | 5.000 | 4.830 | 4.980 | 6,791,758 | +0.13(+2.68%) |
Dec 14, 2017 | 5.060 | 5.070 | 4.820 | 4.850 | 4,736,294 | -0.28(-5.46%) |
Dec 13, 2017 | 5.080 | 5.190 | 5.070 | 5.130 | 2,183,114 | +0.03(+0.59%) |
Dec 12, 2017 | 5.150 | 5.150 | 4.970 | 5.100 | 3,460,997 | -0.05(-0.97%) |
Dec 11, 2017 | 5.190 | 5.230 | 5.130 | 5.150 | 3,953,420 | -0.10(-1.90%) |
Dec 08, 2017 | 5.120 | 5.260 | 5.080 | 5.250 | 3,912,221 | +0.17(+3.35%) |
Dec 07, 2017 | 4.940 | 5.085 | 4.940 | 5.080 | 2,969,343 | +0.09(+1.80%) |
Dec 06, 2017 | 5.040 | 5.050 | 4.900 | 4.990 | 3,446,437 | -0.05(-0.99%) |
Dec 05, 2017 | 5.140 | 5.220 | 5.030 | 5.040 | 2,517,197 | -0.10(-1.95%) |
Dec 04, 2017 | 5.230 | 5.320 | 5.120 | 5.140 | 3,357,974 | -0.07(-1.34%) |
Dec 01, 2017 | 5.230 | 5.350 | 5.150 | 5.210 | 3,104,645 | -0.04(-0.76%) |
Nov 30, 2017 | 5.050 | 5.250 | 5.050 | 5.250 | 4,652,926 | +0.26(+5.21%) |
Nov 29, 2017 | 5.000 | 5.070 | 4.910 | 4.990 | 4,268,076 | -0.03(-0.60%) |
Nov 28, 2017 | 5.110 | 5.110 | 4.910 | 5.020 | 5,479,547 | -0.06(-1.18%) |
Nov 27, 2017 | 5.040 | 5.195 | 5.020 | 5.080 | 6,339,937 | +0.07(+1.40%) |
Nov 24, 2017 | 4.790 | 5.050 | 4.771 | 5.010 | 2,716,494 | +0.21(+4.37%) |
Nov 22, 2017 | 4.750 | 4.820 | 4.745 | 4.800 | 2,820,181 | +0.02(+0.42%) |
Nov 21, 2017 | 4.780 | 4.800 | 4.710 | 4.780 | 4,283,403 | -0.02(-0.42%) |
Nov 20, 2017 | 4.860 | 4.930 | 4.760 | 4.800 | 4,728,562 | -0.14(-2.83%) |
Nov 17, 2017 | 4.865 | 5.010 | 4.800 | 4.940 | 6,046,855 | +0.07(+1.44%) |
Nov 16, 2017 | 4.690 | 4.890 | 4.600 | 4.870 | 6,778,652 | +0.13(+2.85%) |
Nov 15, 2017 | 4.500 | 4.760 | 4.500 | 4.735 | 6,407,795 | +0.12(+2.71%) |
Nov 14, 2017 | 5.200 | 5.210 | 4.550 | 4.610 | 18,777,876 | -0.65(-12.36%) |
Nov 13, 2017 | 5.440 | 5.520 | 5.250 | 5.260 | 5,898,928 | -0.24(-4.28%) |
Nov 10, 2017 | 5.440 | 5.700 | 5.440 | 5.495 | 5,746,000 | +0.08(+1.48%) |
Nov 09, 2017 | 5.520 | 5.750 | 5.350 | 5.415 | 16,963,252 | -1.04(-16.05%) |
Nov 08, 2017 | 6.550 | 6.610 | 6.450 | 6.450 | 3,267,628 | -0.13(-1.98%) |
Nov 07, 2017 | 6.700 | 6.710 | 6.550 | 6.580 | 2,552,777 | -0.08(-1.20%) |
Nov 06, 2017 | 6.570 | 6.680 | 6.550 | 6.660 | 2,331,157 | +0.09(+1.37%) |
Nov 03, 2017 | 6.500 | 6.580 | 6.363 | 6.570 | 3,687,296 | +0.03(+0.46%) |
Nov 02, 2017 | 6.610 | 6.670 | 6.480 | 6.540 | 2,962,010 | +0.02(+0.31%) |