Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.278 | 4.287 | 4.198 | 4.251 | 29,708,472 | -0.13(-3.02%) |
Jan 30, 2018 | 4.366 | 4.384 | 4.349 | 4.384 | 13,073,904 | +0.00(+0.00%) |
Jan 29, 2018 | 4.331 | 4.393 | 4.322 | 4.384 | 39,998,708 | +0.13(+3.12%) |
Jan 26, 2018 | 4.260 | 4.278 | 4.216 | 4.251 | 24,158,816 | +0.01(+0.21%) |
Jan 25, 2018 | 4.322 | 4.322 | 4.207 | 4.242 | 26,604,130 | -0.10(-2.24%) |
Jan 24, 2018 | 4.331 | 4.357 | 4.313 | 4.340 | 14,666,480 | -0.01(-0.20%) |
Jan 23, 2018 | 4.331 | 4.357 | 4.331 | 4.349 | 7,754,312 | +0.02(+0.41%) |
Jan 22, 2018 | 4.322 | 4.349 | 4.287 | 4.331 | 18,181,000 | +0.05(+1.24%) |
Jan 19, 2018 | 4.331 | 4.340 | 4.269 | 4.278 | 14,215,785 | +0.00(+0.00%) |
Jan 18, 2018 | 4.304 | 4.340 | 4.260 | 4.278 | 18,531,410 | -0.10(-2.22%) |
Jan 17, 2018 | 4.393 | 4.419 | 4.366 | 4.375 | 12,218,464 | -0.01(-0.20%) |
Jan 16, 2018 | 4.393 | 4.402 | 4.353 | 4.384 | 14,029,384 | +0.08(+1.85%) |
Jan 12, 2018 | 4.304 | 4.304 | 4.304 | 0 | +0.04(+1.04%) | |
Jan 11, 2018 | 4.260 | 4.269 | 4.242 | 4.260 | 11,171,997 | -0.03(-0.62%) |
Jan 10, 2018 | 4.296 | 4.287 | 18,437,932 | -0.04(-1.02%) | ||
Jan 09, 2018 | 4.322 | 4.340 | 4.304 | 4.331 | 9,128,197 | +0.02(+0.41%) |
Jan 08, 2018 | 4.304 | 4.322 | 4.296 | 4.313 | 11,695,829 | -0.04(-0.81%) |
Jan 05, 2018 | 4.304 | 4.349 | 4.278 | 4.349 | 16,305,874 | +0.03(+0.61%) |
Jan 04, 2018 | 4.313 | 4.340 | 4.296 | 4.322 | 11,189,526 | +0.05(+1.24%) |
Jan 03, 2018 | 4.234 | 4.269 | 4.225 | 4.269 | 10,190,818 | +0.06(+1.47%) |
Jan 02, 2018 | 4.172 | 4.225 | 4.141 | 4.207 | 12,709,396 | +0.09(+2.15%) |
Dec 29, 2017 | 4.119 | 4.119 | 4.119 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 4.154 | 4.181 | 4.145 | 4.163 | 10,791,555 | -0.02(-0.42%) |
Dec 27, 2017 | 4.172 | 4.207 | 4.154 | 4.181 | 12,453,083 | -0.04(-1.05%) |
Dec 26, 2017 | 4.216 | 4.242 | 4.189 | 4.225 | 8,650,176 | +0.00(+0.00%) |
Dec 22, 2017 | 4.260 | 4.269 | 4.198 | 4.225 | 8,476,908 | -0.01(-0.21%) |
Dec 21, 2017 | 4.154 | 4.269 | 4.145 | 4.234 | 26,183,306 | +0.15(+3.68%) |
Dec 20, 2017 | 4.101 | 4.101 | 4.066 | 4.083 | 13,226,873 | -0.04(-1.07%) |
Dec 19, 2017 | 4.172 | 4.181 | 4.128 | 4.128 | 7,118,724 | -0.02(-0.43%) |
Dec 18, 2017 | 4.136 | 4.163 | 4.128 | 4.145 | 9,400,834 | +0.07(+1.74%) |
Dec 15, 2017 | 4.101 | 4.109 | 4.044 | 4.075 | 21,507,684 | +0.00(+0.00%) |
Dec 14, 2017 | 4.110 | 4.128 | 4.075 | 4.075 | 8,945,631 | -0.06(-1.50%) |
Dec 13, 2017 | 4.092 | 4.172 | 4.084 | 4.136 | 21,376,510 | +0.11(+2.86%) |
Dec 12, 2017 | 4.030 | 4.039 | 3.986 | 4.022 | 19,517,236 | -0.03(-0.66%) |
Dec 11, 2017 | 4.066 | 4.083 | 4.039 | 4.048 | 22,273,432 | -0.05(-1.29%) |
Dec 08, 2017 | 4.092 | 4.110 | 4.075 | 4.101 | 10,770,890 | +0.01(+0.22%) |
Dec 07, 2017 | 4.145 | 4.172 | 4.083 | 4.092 | 18,000,370 | -0.08(-1.91%) |
Dec 06, 2017 | 4.207 | 4.136 | 4.172 | 12,334,253 | +0.02(+0.43%) | |
Dec 05, 2017 | 4.212 | 4.225 | 4.154 | 4.154 | 16,692,058 | -0.04(-0.84%) |
Dec 04, 2017 | 4.234 | 4.234 | 4.225 | 4.189 | 20,799,094 | -0.19(-4.24%) |
Dec 01, 2017 | 4.375 | 4.393 | 4.344 | 4.375 | 13,305,491 | -0.05(-1.20%) |
Nov 30, 2017 | 4.402 | 4.463 | 4.393 | 4.428 | 18,800,416 | -0.01(-0.20%) |
Nov 29, 2017 | 4.446 | 4.455 | 4.384 | 4.437 | 24,040,230 | -0.03(-0.59%) |
Nov 28, 2017 | 4.428 | 4.481 | 4.419 | 4.463 | 14,518,561 | +0.04(+0.80%) |
Nov 27, 2017 | 4.428 | 4.463 | 4.419 | 4.428 | 10,472,113 | -0.06(-1.38%) |
Nov 24, 2017 | 4.508 | 4.514 | 4.473 | 4.490 | 4,463,087 | +0.03(+0.59%) |
Nov 22, 2017 | 4.455 | 4.472 | 4.441 | 4.463 | 8,368,443 | +0.00(+0.00%) |
Nov 21, 2017 | 4.428 | 4.481 | 4.424 | 4.463 | 17,396,138 | +0.04(+0.80%) |
Nov 20, 2017 | 4.428 | 4.463 | 4.410 | 4.428 | 19,944,962 | +0.06(+1.42%) |
Nov 17, 2017 | 4.375 | 4.393 | 4.340 | 4.366 | 9,184,455 | +0.02(+0.41%) |
Nov 16, 2017 | 4.331 | 4.375 | 4.313 | 4.349 | 16,688,409 | +0.07(+1.65%) |
Nov 15, 2017 | 4.287 | 4.322 | 4.260 | 4.278 | 17,289,228 | +0.01(+0.21%) |
Nov 14, 2017 | 4.269 | 4.278 | 4.234 | 4.269 | 9,756,313 | -0.03(-0.62%) |
Nov 13, 2017 | 4.287 | 4.322 | 4.278 | 4.296 | 11,928,766 | -0.04(-1.02%) |
Nov 10, 2017 | 4.340 | 4.375 | 4.313 | 4.340 | 22,413,396 | -0.04(-1.01%) |
Nov 09, 2017 | 4.357 | 4.393 | 4.349 | 4.384 | 20,945,308 | -0.08(-1.78%) |
Nov 08, 2017 | 4.428 | 4.463 | 4.419 | 4.463 | 18,345,800 | +0.00(+0.00%) |
Nov 07, 2017 | 4.375 | 4.490 | 4.371 | 4.463 | 31,594,958 | -0.04(-0.79%) |
Nov 06, 2017 | 4.446 | 4.543 | 4.446 | 4.499 | 24,274,310 | +0.11(+2.41%) |
Nov 03, 2017 | 4.402 | 4.402 | 4.340 | 4.393 | 11,368,682 | -0.05(-1.19%) |
Nov 02, 2017 | 4.410 | 4.446 | 4.393 | 4.446 | 14,611,321 | +0.08(+1.82%) |