Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.911 | 4.936 | 4.762 | 4.848 | 7,752,390 | -0.02(-0.43%) |
Jan 30, 2018 | 4.959 | 5.000 | 4.847 | 4.869 | 7,172,470 | -0.19(-3.68%) |
Jan 29, 2018 | 5.144 | 5.149 | 4.950 | 5.055 | 6,138,560 | -0.07(-1.35%) |
Jan 26, 2018 | 4.983 | 5.195 | 4.955 | 5.124 | 8,970,330 | +0.18(+3.56%) |
Jan 25, 2018 | 4.916 | 4.979 | 4.871 | 4.948 | 4,757,480 | +0.07(+1.39%) |
Jan 24, 2018 | 4.975 | 5.047 | 4.817 | 4.880 | 8,769,600 | -0.06(-1.21%) |
Jan 23, 2018 | 4.877 | 4.979 | 4.802 | 4.940 | 5,765,190 | +0.08(+1.54%) |
Jan 22, 2018 | 4.757 | 4.889 | 4.692 | 4.865 | 7,145,130 | +0.13(+2.72%) |
Jan 19, 2018 | 4.918 | 4.987 | 4.690 | 4.736 | 14,904,700 | -0.10(-2.07%) |
Jan 18, 2018 | 4.950 | 5.025 | 4.825 | 4.836 | 8,642,360 | -0.11(-2.26%) |
Jan 17, 2018 | 4.877 | 4.966 | 4.845 | 4.948 | 5,171,650 | +0.12(+2.38%) |
Jan 16, 2018 | 4.965 | 5.000 | 4.818 | 4.833 | 9,059,520 | -0.08(-1.63%) |
Jan 12, 2018 | 4.913 | 4.913 | 4.913 | 0 | +0.02(+0.35%) | |
Jan 11, 2018 | 4.819 | 4.982 | 4.739 | 4.896 | 8,776,070 | +0.11(+2.21%) |
Jan 10, 2018 | 4.767 | 4.846 | 4.673 | 4.790 | 5,735,950 | +0.05(+1.01%) |
Jan 09, 2018 | 4.801 | 4.875 | 4.729 | 4.742 | 4,434,540 | -0.04(-0.94%) |
Jan 08, 2018 | 4.850 | 4.878 | 4.719 | 4.787 | 5,731,990 | -0.05(-0.99%) |
Jan 05, 2018 | 4.810 | 4.889 | 4.750 | 4.835 | 5,841,300 | +0.07(+1.47%) |
Jan 04, 2018 | 4.843 | 4.859 | 4.715 | 4.765 | 5,647,320 | -0.03(-0.54%) |
Jan 03, 2018 | 4.641 | 4.866 | 4.590 | 4.791 | 8,218,040 | +0.15(+3.23%) |
Jan 02, 2018 | 4.569 | 4.637 | 4.545 | 4.641 | 6,901,550 | +0.07(+1.49%) |
Dec 29, 2017 | 4.573 | 4.573 | 4.573 | 0 | -0.07(-1.49%) | |
Dec 28, 2017 | 4.695 | 4.714 | 4.607 | 4.642 | 5,951,670 | -0.06(-1.26%) |
Dec 27, 2017 | 4.630 | 4.764 | 4.602 | 4.701 | 5,701,920 | +0.05(+1.14%) |
Dec 26, 2017 | 4.621 | 4.649 | 4.529 | 4.648 | 3,909,750 | +0.03(+0.56%) |
Dec 22, 2017 | 4.639 | 4.719 | 4.557 | 4.622 | 8,865,640 | +0.01(+0.13%) |
Dec 21, 2017 | 4.986 | 4.986 | 4.599 | 4.616 | 18,374,010 | -0.34(-6.92%) |
Dec 20, 2017 | 4.979 | 5.090 | 4.918 | 4.959 | 5,594,510 | +0.06(+1.33%) |
Dec 19, 2017 | 4.975 | 5.038 | 4.836 | 4.894 | 5,479,670 | -0.09(-1.73%) |
Dec 18, 2017 | 4.967 | 5.032 | 4.908 | 4.980 | 8,037,560 | +0.06(+1.12%) |
Dec 15, 2017 | 4.907 | 4.991 | 4.835 | 4.925 | 8,941,900 | +0.03(+0.57%) |
Dec 14, 2017 | 4.905 | 4.949 | 4.793 | 4.897 | 8,875,660 | -0.00(-0.06%) |
Dec 13, 2017 | 4.700 | 4.910 | 4.686 | 4.900 | 8,869,800 | +0.21(+4.57%) |
Dec 12, 2017 | 4.815 | 4.907 | 4.679 | 4.686 | 8,462,090 | -0.14(-2.98%) |
Dec 11, 2017 | 4.699 | 4.929 | 4.698 | 4.830 | 15,727,950 | +0.30(+6.74%) |
Dec 08, 2017 | 4.563 | 4.645 | 4.482 | 4.525 | 8,911,710 | -0.01(-0.20%) |
Dec 07, 2017 | 4.405 | 4.553 | 4.380 | 4.534 | 11,772,260 | +0.12(+2.63%) |
Dec 06, 2017 | 4.474 | 4.499 | 4.344 | 4.418 | 10,603,660 | -0.09(-1.97%) |
Dec 05, 2017 | 4.500 | 4.650 | 4.481 | 4.507 | 9,568,710 | -0.02(-0.40%) |
Dec 04, 2017 | 4.858 | 4.864 | 4.496 | 4.525 | 16,978,000 | -0.27(-5.73%) |
Dec 01, 2017 | 4.839 | 4.942 | 4.783 | 4.800 | 7,941,060 | -0.11(-2.32%) |
Nov 30, 2017 | 4.834 | 4.924 | 4.763 | 4.914 | 10,838,010 | +0.07(+1.51%) |
Nov 29, 2017 | 4.964 | 5.000 | 4.681 | 4.841 | 11,449,790 | -0.17(-3.45%) |
Nov 28, 2017 | 4.991 | 5.034 | 4.856 | 5.014 | 8,935,840 | +0.03(+0.50%) |
Nov 27, 2017 | 5.115 | 5.126 | 4.975 | 4.989 | 8,797,400 | -0.13(-2.54%) |
Nov 24, 2017 | 5.107 | 5.151 | 5.021 | 5.119 | 3,777,050 | +0.01(+0.14%) |
Nov 22, 2017 | 5.211 | 5.231 | 5.101 | 5.112 | 7,244,020 | -0.08(-1.54%) |
Nov 21, 2017 | 5.075 | 5.220 | 5.048 | 5.192 | 10,037,050 | +0.15(+3.02%) |
Nov 20, 2017 | 5.020 | 5.105 | 4.982 | 5.040 | 10,572,300 | +0.04(+0.78%) |
Nov 17, 2017 | 4.916 | 5.033 | 4.889 | 5.001 | 10,876,720 | +0.11(+2.27%) |
Nov 16, 2017 | 4.850 | 5.014 | 4.806 | 4.890 | 15,546,630 | +0.07(+1.37%) |
Nov 15, 2017 | 4.607 | 4.825 | 4.513 | 4.824 | 18,245,360 | +0.12(+2.53%) |
Nov 14, 2017 | 4.821 | 4.931 | 4.632 | 4.705 | 20,648,110 | -0.14(-2.80%) |
Nov 13, 2017 | 5.107 | 5.137 | 4.684 | 4.840 | 49,070,300 | -0.26(-5.08%) |
Nov 10, 2017 | 5.135 | 5.347 | 4.925 | 5.099 | 98,412,752 | -0.83(-13.98%) |
Nov 09, 2017 | 6.050 | 6.102 | 5.686 | 5.928 | 24,451,520 | -0.24(-3.84%) |
Nov 08, 2017 | 6.440 | 6.477 | 6.017 | 6.165 | 16,562,800 | -0.30(-4.66%) |
Nov 07, 2017 | 6.538 | 6.566 | 6.405 | 6.466 | 6,603,050 | -0.07(-1.10%) |
Nov 06, 2017 | 6.518 | 6.558 | 6.400 | 6.538 | 7,464,760 | +0.08(+1.18%) |
Nov 03, 2017 | 6.428 | 6.491 | 6.281 | 6.462 | 7,706,080 | +0.06(+0.87%) |
Nov 02, 2017 | 6.476 | 6.476 | 6.298 | 6.406 | 5,900,490 | -0.10(-1.55%) |