Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 9,082 | +0.10(+2.38%) |
Jan 30, 2018 | 4.250 | 4.250 | 4.250 | 4.200 | 50,431 | -0.10(-2.33%) |
Jan 29, 2018 | 4.300 | 4.390 | 4.300 | 4.300 | 13,453 | -0.10(-2.27%) |
Jan 26, 2018 | 4.450 | 4.450 | 4.350 | 4.400 | 26,198 | -0.10(-2.22%) |
Jan 25, 2018 | 4.400 | 4.500 | 4.400 | 4.500 | 7,985 | +0.10(+2.27%) |
Jan 24, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 6,480 | -0.10(-2.24%) |
Jan 23, 2018 | 4.550 | 4.550 | 4.400 | 4.501 | 9,539 | -0.05(-1.08%) |
Jan 22, 2018 | 4.400 | 4.550 | 4.300 | 4.550 | 26,808 | +0.25(+5.81%) |
Jan 19, 2018 | 4.350 | 4.400 | 4.300 | 4.300 | 94,040 | -0.08(-1.71%) |
Jan 18, 2018 | 4.450 | 4.450 | 4.350 | 4.375 | 16,769 | -0.01(-0.16%) |
Jan 17, 2018 | 4.392 | 4.400 | 4.300 | 4.382 | 30,627 | -0.02(-0.41%) |
Jan 16, 2018 | 4.500 | 4.501 | 4.350 | 4.400 | 45,227 | -0.13(-2.86%) |
Jan 12, 2018 | 4.529 | 4.529 | 4.529 | 0 | +0.03(+0.65%) | |
Jan 11, 2018 | 4.450 | 4.550 | 4.400 | 4.500 | 23,452 | +0.05(+1.12%) |
Jan 10, 2018 | 4.450 | 4.350 | 4.450 | 27,911 | +0.03(+0.56%) | |
Jan 09, 2018 | 4.450 | 4.500 | 4.400 | 4.425 | 30,401 | -0.02(-0.56%) |
Jan 08, 2018 | 4.400 | 4.500 | 4.400 | 4.450 | 11,921 | +0.05(+1.13%) |
Jan 05, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 43,544 | -0.15(-3.27%) |
Jan 04, 2018 | 4.600 | 4.600 | 4.500 | 4.549 | 6,221 | +0.05(+1.09%) |
Jan 03, 2018 | 4.604 | 4.604 | 4.500 | 4.500 | 14,612 | +0.00(+0.00%) |
Jan 02, 2018 | 4.543 | 4.650 | 4.500 | 4.500 | 8,250 | -0.15(-3.23%) |
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
Dec 28, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 14,918 | +0.00(+0.00%) |
Dec 27, 2017 | 4.400 | 4.800 | 4.400 | 4.700 | 37,156 | +0.30(+6.82%) |
Dec 26, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 65,797 | -0.10(-2.22%) |
Dec 22, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 11,616 | +0.05(+1.12%) |
Dec 21, 2017 | 4.469 | 4.500 | 4.400 | 4.450 | 34,736 | +0.00(+0.00%) |
Dec 20, 2017 | 4.400 | 4.516 | 4.400 | 4.450 | 69,738 | +0.05(+1.14%) |
Dec 19, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 32,619 | -0.05(-1.12%) |
Dec 18, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 83,786 | -0.10(-2.20%) |
Dec 15, 2017 | 4.550 | 4.650 | 4.550 | 4.550 | 63,203 | -0.05(-1.09%) |
Dec 14, 2017 | 4.750 | 4.751 | 4.550 | 4.600 | 84,555 | -0.10(-2.13%) |
Dec 13, 2017 | 5.050 | 5.100 | 4.650 | 4.700 | 137,507 | -0.40(-7.84%) |
Dec 12, 2017 | 5.000 | 5.550 | 5.000 | 5.100 | 787,554 | +0.60(+13.33%) |
Dec 11, 2017 | 4.500 | 4.550 | 4.100 | 4.500 | 112,042 | +0.10(+2.27%) |
Dec 08, 2017 | 4.500 | 4.550 | 4.383 | 4.400 | 54,301 | +0.00(+0.00%) |
Dec 07, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 32,710 | -0.13(-2.80%) |
Dec 06, 2017 | 4.801 | 4.839 | 4.420 | 4.527 | 97,600 | -0.32(-6.67%) |
Dec 05, 2017 | 4.550 | 4.900 | 4.550 | 4.850 | 29,340 | +0.30(+6.59%) |
Dec 04, 2017 | 4.816 | 4.500 | 4.550 | 28,978 | -0.30(-6.19%) | |
Dec 01, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 29,746 | -0.15(-3.00%) |
Nov 30, 2017 | 4.950 | 5.050 | 4.950 | 5.000 | 3,240 | +0.05(+1.01%) |
Nov 29, 2017 | 5.000 | 5.150 | 4.950 | 4.950 | 17,612 | -0.12(-2.46%) |
Nov 28, 2017 | 5.000 | 5.100 | 5.000 | 5.075 | 10,997 | +0.03(+0.50%) |
Nov 27, 2017 | 5.050 | 5.176 | 4.950 | 5.050 | 25,610 | -0.05(-0.98%) |
Nov 24, 2017 | 5.150 | 5.199 | 5.050 | 5.100 | 10,531 | -0.10(-1.92%) |
Nov 22, 2017 | 5.261 | 5.350 | 5.200 | 5.200 | 10,177 | -0.05(-0.95%) |
Nov 21, 2017 | 5.276 | 5.350 | 5.250 | 5.250 | 8,021 | +0.00(+0.00%) |
Nov 20, 2017 | 5.300 | 5.387 | 5.225 | 5.250 | 66,253 | -0.03(-0.47%) |
Nov 17, 2017 | 5.200 | 5.300 | 5.200 | 5.275 | 7,848 | +0.03(+0.48%) |
Nov 16, 2017 | 4.900 | 5.300 | 4.900 | 5.250 | 59,899 | +0.30(+6.06%) |
Nov 15, 2017 | 5.000 | 5.050 | 4.900 | 4.950 | 36,824 | -0.15(-2.94%) |
Nov 14, 2017 | 5.200 | 5.273 | 4.900 | 5.100 | 32,891 | -0.07(-1.29%) |
Nov 13, 2017 | 5.150 | 5.299 | 5.050 | 5.167 | 30,014 | +0.02(+0.33%) |
Nov 10, 2017 | 5.250 | 5.250 | 5.150 | 5.150 | 24,344 | -0.12(-2.37%) |
Nov 09, 2017 | 4.900 | 5.350 | 4.899 | 5.275 | 66,171 | +0.38(+7.65%) |
Nov 08, 2017 | 4.577 | 4.950 | 4.550 | 4.900 | 33,704 | +0.45(+10.11%) |
Nov 07, 2017 | 4.450 | 4.598 | 4.450 | 4.450 | 40,339 | +0.00(+0.02%) |
Nov 06, 2017 | 5.000 | 5.000 | 4.425 | 4.449 | 115,267 | -0.53(-10.57%) |
Nov 03, 2017 | 4.850 | 4.997 | 4.850 | 4.975 | 9,718 | +0.12(+2.58%) |
Nov 02, 2017 | 4.850 | 5.075 | 4.800 | 4.850 | 27,970 | +0.05(+1.04%) |