Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.932 | 4.969 | 4.878 | 4.948 | 241,307 | +0.06(+1.22%) |
Jan 30, 2018 | 4.872 | 4.910 | 4.872 | 4.889 | 398,706 | +0.01(+0.11%) |
Jan 29, 2018 | 4.965 | 5.008 | 4.862 | 4.883 | 442,121 | -0.12(-2.49%) |
Jan 26, 2018 | 5.029 | 5.061 | 4.992 | 5.008 | 177,056 | -0.02(-0.43%) |
Jan 25, 2018 | 5.062 | 5.089 | 5.008 | 5.029 | 314,044 | -0.01(-0.21%) |
Jan 24, 2018 | 5.062 | 5.062 | 5.008 | 5.040 | 177,750 | -0.02(-0.43%) |
Jan 23, 2018 | 5.057 | 5.078 | 5.046 | 5.062 | 245,768 | +0.00(+0.00%) |
Jan 22, 2018 | 4.954 | 5.078 | 4.910 | 5.062 | 518,587 | +0.11(+2.19%) |
Jan 19, 2018 | 4.970 | 4.986 | 4.921 | 4.954 | 317,138 | +0.00(+0.00%) |
Jan 18, 2018 | 4.959 | 4.986 | 4.905 | 4.954 | 412,665 | -0.01(-0.11%) |
Jan 17, 2018 | 4.986 | 4.986 | 4.927 | 4.959 | 324,756 | -0.01(-0.11%) |
Jan 16, 2018 | 4.954 | 5.008 | 4.910 | 4.965 | 376,277 | +0.01(+0.22%) |
Jan 12, 2018 | 4.954 | 4.954 | 4.954 | 0 | -0.04(-0.87%) | |
Jan 11, 2018 | 4.975 | 5.035 | 4.954 | 4.997 | 290,845 | +0.01(+0.24%) |
Jan 10, 2018 | 5.130 | 5.157 | 4.915 | 4.985 | 1,247,001 | -0.18(-3.43%) |
Jan 09, 2018 | 5.162 | 5.173 | 5.103 | 5.162 | 322,766 | +0.03(+0.52%) |
Jan 08, 2018 | 5.093 | 5.141 | 5.066 | 5.136 | 547,006 | +0.07(+1.38%) |
Jan 05, 2018 | 5.103 | 5.103 | 5.033 | 5.066 | 282,199 | -0.02(-0.42%) |
Jan 04, 2018 | 5.055 | 5.098 | 5.055 | 5.087 | 350,455 | +0.03(+0.53%) |
Jan 03, 2018 | 5.050 | 5.066 | 5.017 | 5.060 | 526,728 | +0.02(+0.43%) |
Jan 02, 2018 | 4.942 | 5.039 | 4.942 | 5.039 | 393,066 | +0.11(+2.18%) |
Dec 29, 2017 | 4.931 | 4.931 | 4.931 | 0 | -0.09(-1.82%) | |
Dec 28, 2017 | 5.017 | 5.050 | 4.992 | 5.023 | 309,741 | +0.03(+0.54%) |
Dec 27, 2017 | 4.808 | 5.007 | 4.805 | 4.996 | 1,041,223 | +0.19(+3.91%) |
Dec 26, 2017 | 4.738 | 4.824 | 4.738 | 4.808 | 614,679 | +0.08(+1.70%) |
Dec 22, 2017 | 4.700 | 4.743 | 4.700 | 4.727 | 418,344 | +0.03(+0.57%) |
Dec 21, 2017 | 4.695 | 4.711 | 4.684 | 4.700 | 363,880 | -0.01(-0.23%) |
Dec 20, 2017 | 4.695 | 4.716 | 4.679 | 4.711 | 205,913 | +0.02(+0.34%) |
Dec 19, 2017 | 4.722 | 4.722 | 4.684 | 4.695 | 229,218 | -0.02(-0.34%) |
Dec 18, 2017 | 4.700 | 4.727 | 4.695 | 4.711 | 312,105 | +0.01(+0.23%) |
Dec 15, 2017 | 4.700 | 4.727 | 4.695 | 4.700 | 290,435 | -0.02(-0.34%) |
Dec 14, 2017 | 4.722 | 4.727 | 4.700 | 4.716 | 280,652 | +0.02(+0.34%) |
Dec 13, 2017 | 4.652 | 4.716 | 4.647 | 4.700 | 423,731 | +0.02(+0.46%) |
Dec 12, 2017 | 4.679 | 4.691 | 4.647 | 4.679 | 467,643 | -0.01(-0.23%) |
Dec 11, 2017 | 4.700 | 4.724 | 4.674 | 4.690 | 409,628 | -0.01(-0.23%) |
Dec 08, 2017 | 4.695 | 4.727 | 4.695 | 4.700 | 248,460 | +0.03(+0.71%) |
Dec 07, 2017 | 4.662 | 4.688 | 4.651 | 4.667 | 452,820 | -0.03(-0.57%) |
Dec 06, 2017 | 4.720 | 4.752 | 4.624 | 4.694 | 484,991 | -0.05(-1.01%) |
Dec 05, 2017 | 4.678 | 4.763 | 4.667 | 4.742 | 402,040 | +0.07(+1.60%) |
Dec 04, 2017 | 4.688 | 4.688 | 4.656 | 4.667 | 304,130 | +0.03(+0.57%) |
Dec 01, 2017 | 4.667 | 4.668 | 4.614 | 4.640 | 418,997 | +0.01(+0.11%) |
Nov 30, 2017 | 4.656 | 4.703 | 4.624 | 4.635 | 365,516 | -0.01(-0.23%) |
Nov 29, 2017 | 4.672 | 4.694 | 4.624 | 4.646 | 353,320 | -0.04(-0.80%) |
Nov 28, 2017 | 4.715 | 4.715 | 4.667 | 4.683 | 280,714 | +0.00(+0.00%) |
Nov 27, 2017 | 4.720 | 4.752 | 4.683 | 4.683 | 404,666 | -0.03(-0.57%) |
Nov 24, 2017 | 4.678 | 4.742 | 4.678 | 4.710 | 113,677 | +0.02(+0.47%) |
Nov 22, 2017 | 4.688 | 4.727 | 4.646 | 4.688 | 213,237 | -0.00(-0.02%) |
Nov 21, 2017 | 4.699 | 4.742 | 4.683 | 4.688 | 239,935 | +0.03(+0.69%) |
Nov 20, 2017 | 4.774 | 4.774 | 4.646 | 4.656 | 631,771 | -0.10(-2.13%) |
Nov 17, 2017 | 4.768 | 4.790 | 4.747 | 4.758 | 316,409 | +0.03(+0.68%) |
Nov 16, 2017 | 4.640 | 4.736 | 4.635 | 4.726 | 298,013 | +0.12(+2.66%) |
Nov 15, 2017 | 4.608 | 4.651 | 4.592 | 4.603 | 419,284 | -0.05(-1.03%) |
Nov 14, 2017 | 4.688 | 4.694 | 4.619 | 4.651 | 642,259 | -0.04(-0.91%) |
Nov 13, 2017 | 4.800 | 4.816 | 4.678 | 4.694 | 555,819 | -0.07(-1.56%) |
Nov 10, 2017 | 4.747 | 4.795 | 4.747 | 4.768 | 288,025 | +0.01(+0.25%) |
Nov 09, 2017 | 4.772 | 4.797 | 4.730 | 4.757 | 371,382 | -0.03(-0.66%) |
Nov 08, 2017 | 4.841 | 4.841 | 4.788 | 4.788 | 381,671 | -0.05(-1.09%) |
Nov 07, 2017 | 4.868 | 4.883 | 4.825 | 4.841 | 195,708 | -0.04(-0.76%) |
Nov 06, 2017 | 4.878 | 4.889 | 4.841 | 4.878 | 407,279 | +0.02(+0.44%) |
Nov 03, 2017 | 4.783 | 4.883 | 4.767 | 4.857 | 410,104 | +0.07(+1.55%) |
Nov 02, 2017 | 4.767 | 4.831 | 4.757 | 4.783 | 254,239 | +0.02(+0.44%) |