Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.760 | 4.800 | 4.610 | 4.630 | 834,756 | -0.09(-1.91%) |
Jan 30, 2018 | 4.800 | 4.840 | 4.660 | 4.720 | 1,050,694 | -0.17(-3.48%) |
Jan 29, 2018 | 4.750 | 4.910 | 4.630 | 4.890 | 842,533 | +0.13(+2.73%) |
Jan 26, 2018 | 4.560 | 4.780 | 4.560 | 4.760 | 887,185 | +0.23(+5.08%) |
Jan 25, 2018 | 4.660 | 4.750 | 4.500 | 4.530 | 1,737,596 | -0.13(-2.79%) |
Jan 24, 2018 | 4.910 | 4.930 | 4.660 | 4.660 | 1,573,383 | -0.27(-5.48%) |
Jan 23, 2018 | 5.000 | 5.050 | 4.800 | 4.930 | 1,509,609 | -0.06(-1.20%) |
Jan 22, 2018 | 4.860 | 5.130 | 4.800 | 4.990 | 2,143,100 | +0.13(+2.67%) |
Jan 19, 2018 | 4.840 | 4.899 | 4.730 | 4.860 | 486,051 | +0.00(+0.00%) |
Jan 18, 2018 | 4.900 | 4.960 | 4.840 | 4.860 | 689,302 | -0.08(-1.62%) |
Jan 17, 2018 | 4.710 | 4.960 | 4.700 | 4.940 | 1,649,116 | +0.23(+4.88%) |
Jan 16, 2018 | 4.700 | 4.780 | 4.610 | 4.710 | 1,261,224 | +0.03(+0.64%) |
Jan 12, 2018 | 4.680 | 4.680 | 4.680 | 0 | -0.06(-1.27%) | |
Jan 11, 2018 | 4.730 | 4.760 | 4.610 | 4.740 | 789,122 | -0.01(-0.21%) |
Jan 10, 2018 | 4.780 | 4.750 | 1,295,925 | +0.16(+3.49%) | ||
Jan 09, 2018 | 4.620 | 4.760 | 4.550 | 4.590 | 1,028,090 | -0.03(-0.65%) |
Jan 08, 2018 | 4.710 | 4.760 | 4.560 | 4.620 | 976,421 | -0.09(-1.91%) |
Jan 05, 2018 | 4.710 | 4.760 | 4.650 | 4.710 | 834,401 | +0.01(+0.21%) |
Jan 04, 2018 | 5.000 | 5.000 | 4.650 | 4.700 | 1,361,970 | -0.25(-5.05%) |
Jan 03, 2018 | 4.910 | 5.049 | 4.890 | 4.950 | 1,124,009 | +0.04(+0.81%) |
Jan 02, 2018 | 4.680 | 4.940 | 4.650 | 4.910 | 1,215,582 | +0.26(+5.59%) |
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.07(-1.48%) | |
Dec 28, 2017 | 4.500 | 4.740 | 4.500 | 4.720 | 1,162,041 | +0.17(+3.74%) |
Dec 27, 2017 | 4.650 | 4.750 | 4.450 | 4.550 | 1,184,772 | -0.11(-2.36%) |
Dec 26, 2017 | 4.500 | 4.730 | 4.500 | 4.660 | 1,251,524 | +0.14(+3.10%) |
Dec 22, 2017 | 4.400 | 4.550 | 4.350 | 4.520 | 1,666,654 | +0.13(+2.96%) |
Dec 21, 2017 | 4.520 | 4.610 | 4.380 | 4.390 | 1,917,929 | -0.15(-3.30%) |
Dec 20, 2017 | 4.560 | 4.670 | 4.460 | 4.540 | 2,064,171 | +0.08(+1.79%) |
Dec 19, 2017 | 4.500 | 4.600 | 4.430 | 4.460 | 1,413,644 | -0.05(-1.11%) |
Dec 18, 2017 | 4.690 | 4.800 | 4.432 | 4.510 | 1,849,420 | -0.13(-2.80%) |
Dec 15, 2017 | 4.590 | 4.780 | 4.470 | 4.640 | 5,094,264 | +0.06(+1.31%) |
Dec 14, 2017 | 4.760 | 4.860 | 4.530 | 4.580 | 1,273,164 | -0.15(-3.17%) |
Dec 13, 2017 | 4.470 | 4.770 | 4.470 | 4.730 | 1,623,524 | +0.26(+5.82%) |
Dec 12, 2017 | 4.570 | 4.590 | 4.380 | 4.470 | 1,560,681 | -0.09(-1.97%) |
Dec 11, 2017 | 4.750 | 4.820 | 4.550 | 4.560 | 1,166,823 | -0.18(-3.80%) |
Dec 08, 2017 | 4.550 | 4.870 | 4.550 | 4.740 | 1,630,946 | +0.21(+4.64%) |
Dec 07, 2017 | 4.550 | 4.560 | 4.330 | 4.530 | 1,432,658 | -0.01(-0.22%) |
Dec 06, 2017 | 4.590 | 4.620 | 4.470 | 4.540 | 1,594,123 | -0.04(-0.87%) |
Dec 05, 2017 | 4.700 | 4.770 | 4.550 | 4.580 | 1,797,177 | -0.13(-2.76%) |
Dec 04, 2017 | 4.800 | 4.800 | 4.650 | 4.710 | 2,592,201 | -0.08(-1.67%) |
Dec 01, 2017 | 4.790 | 4.840 | 4.680 | 4.790 | 1,423,858 | +0.00(+0.00%) |
Nov 30, 2017 | 4.650 | 4.790 | 4.600 | 4.790 | 1,506,293 | +0.14(+3.01%) |
Nov 29, 2017 | 4.740 | 4.790 | 4.600 | 4.650 | 2,227,802 | -0.08(-1.69%) |
Nov 28, 2017 | 4.740 | 4.840 | 4.660 | 4.730 | 2,409,960 | -0.02(-0.42%) |
Nov 27, 2017 | 4.860 | 4.860 | 4.700 | 4.750 | 2,346,776 | -0.08(-1.66%) |
Nov 24, 2017 | 4.870 | 4.920 | 4.795 | 4.830 | 604,866 | -0.04(-0.82%) |
Nov 22, 2017 | 4.810 | 4.890 | 4.730 | 4.870 | 1,308,036 | +0.07(+1.46%) |
Nov 21, 2017 | 4.940 | 4.990 | 4.770 | 4.800 | 1,713,201 | -0.12(-2.44%) |
Nov 20, 2017 | 4.820 | 4.930 | 4.700 | 4.920 | 2,497,793 | +0.13(+2.71%) |
Nov 17, 2017 | 4.890 | 4.940 | 4.710 | 4.790 | 1,483,189 | -0.08(-1.64%) |
Nov 16, 2017 | 5.060 | 5.110 | 4.730 | 4.870 | 2,827,488 | -0.16(-3.18%) |
Nov 15, 2017 | 4.730 | 5.120 | 4.710 | 5.030 | 2,216,208 | +0.25(+5.23%) |
Nov 14, 2017 | 4.870 | 4.873 | 4.700 | 4.780 | 1,713,696 | -0.12(-2.45%) |
Nov 13, 2017 | 4.780 | 4.910 | 4.690 | 4.900 | 1,812,112 | +0.07(+1.45%) |
Nov 10, 2017 | 4.900 | 4.960 | 4.650 | 4.830 | 3,248,576 | -0.08(-1.63%) |
Nov 09, 2017 | 5.030 | 5.090 | 4.830 | 4.910 | 2,035,853 | -0.17(-3.35%) |
Nov 08, 2017 | 5.120 | 5.160 | 4.610 | 5.080 | 4,939,219 | -0.07(-1.36%) |
Nov 07, 2017 | 4.900 | 5.550 | 4.830 | 5.150 | 8,564,210 | -1.08(-17.34%) |
Nov 06, 2017 | 6.600 | 6.600 | 6.100 | 6.230 | 2,758,770 | -0.14(-2.20%) |
Nov 03, 2017 | 5.800 | 6.400 | 5.630 | 6.370 | 3,944,432 | +0.62(+10.78%) |
Nov 02, 2017 | 6.010 | 6.050 | 5.750 | 5.750 | 2,116,374 | -0.28(-4.64%) |