Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.935 | 2.990 | 2.790 | 2.900 | 33,004 | -0.03(-1.02%) |
Jan 30, 2018 | 2.818 | 3.240 | 2.890 | 2.930 | 217,511 | +0.04(+1.38%) |
Jan 29, 2018 | 2.820 | 2.963 | 2.661 | 2.890 | 20,975 | +0.05(+1.76%) |
Jan 26, 2018 | 2.730 | 2.901 | 2.730 | 2.840 | 14,739 | -0.07(-2.41%) |
Jan 25, 2018 | 2.820 | 2.999 | 2.660 | 2.910 | 27,205 | +0.09(+3.19%) |
Jan 24, 2018 | 2.820 | 2.820 | 2.653 | 2.820 | 14,928 | +0.02(+0.71%) |
Jan 23, 2018 | 2.870 | 3.000 | 2.780 | 2.800 | 49,681 | -0.17(-5.72%) |
Jan 22, 2018 | 2.860 | 2.970 | 2.800 | 2.970 | 23,078 | +0.03(+1.02%) |
Jan 19, 2018 | 3.060 | 3.250 | 2.830 | 2.940 | 52,347 | -0.09(-2.97%) |
Jan 18, 2018 | 2.900 | 3.130 | 2.720 | 3.030 | 60,020 | +0.10(+3.41%) |
Jan 17, 2018 | 3.020 | 3.050 | 2.910 | 2.930 | 7,452 | -0.06(-2.01%) |
Jan 16, 2018 | 3.250 | 3.250 | 2.860 | 2.990 | 36,505 | -0.21(-6.56%) |
Jan 12, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.04(+1.27%) | |
Jan 11, 2018 | 3.140 | 3.270 | 3.110 | 3.160 | 21,291 | +0.08(+2.60%) |
Jan 10, 2018 | 3.070 | 3.200 | 3.041 | 3.080 | 60,733 | +0.02(+0.65%) |
Jan 09, 2018 | 2.920 | 3.260 | 2.800 | 3.060 | 107,371 | +0.27(+9.68%) |
Jan 08, 2018 | 2.810 | 2.820 | 2.650 | 2.790 | 20,609 | +0.01(+0.36%) |
Jan 05, 2018 | 2.540 | 2.870 | 2.520 | 2.780 | 60,802 | +0.28(+11.20%) |
Jan 04, 2018 | 2.780 | 2.865 | 2.500 | 2.500 | 34,782 | -0.28(-10.07%) |
Jan 03, 2018 | 2.780 | 2.929 | 2.700 | 2.780 | 20,400 | +0.02(+0.72%) |
Jan 02, 2018 | 2.700 | 2.828 | 2.655 | 2.760 | 35,887 | +0.12(+4.55%) |
Dec 29, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.24(-8.33%) | |
Dec 28, 2017 | 3.160 | 3.160 | 2.800 | 2.880 | 54,014 | -0.23(-7.40%) |
Dec 27, 2017 | 3.170 | 3.343 | 3.101 | 3.110 | 36,852 | -0.05(-1.58%) |
Dec 26, 2017 | 3.000 | 3.363 | 3.000 | 3.160 | 64,950 | +0.09(+2.93%) |
Dec 22, 2017 | 2.750 | 3.090 | 2.710 | 3.070 | 70,945 | +0.27(+9.64%) |
Dec 21, 2017 | 2.370 | 2.830 | 2.368 | 2.800 | 60,426 | +0.42(+17.65%) |
Dec 20, 2017 | 2.690 | 2.720 | 2.350 | 2.380 | 55,410 | -0.35(-12.82%) |
Dec 19, 2017 | 2.920 | 3.000 | 2.695 | 2.730 | 55,620 | -0.11(-3.87%) |
Dec 18, 2017 | 3.150 | 3.150 | 2.840 | 2.840 | 68,382 | -0.30(-9.55%) |
Dec 15, 2017 | 3.350 | 3.350 | 3.139 | 3.140 | 41,579 | -0.26(-7.65%) |
Dec 14, 2017 | 3.770 | 3.770 | 3.140 | 3.400 | 63,381 | -0.24(-6.59%) |
Dec 13, 2017 | 3.960 | 3.960 | 3.610 | 3.640 | 49,104 | -0.40(-9.79%) |
Dec 12, 2017 | 3.770 | 4.157 | 3.770 | 4.035 | 36,661 | +0.24(+6.18%) |
Dec 11, 2017 | 4.320 | 4.320 | 3.750 | 3.800 | 121,588 | -0.60(-13.64%) |
Dec 08, 2017 | 4.782 | 4.782 | 4.315 | 4.400 | 51,619 | -0.32(-6.78%) |
Dec 07, 2017 | 4.730 | 5.065 | 4.700 | 4.720 | 40,344 | -0.26(-5.22%) |
Dec 06, 2017 | 4.590 | 5.290 | 4.650 | 4.980 | 47,077 | +0.33(+7.10%) |
Dec 05, 2017 | 4.910 | 4.919 | 4.600 | 4.650 | 48,132 | -0.30(-6.06%) |
Dec 04, 2017 | 5.190 | 5.190 | 4.910 | 4.950 | 31,888 | -0.19(-3.70%) |
Dec 01, 2017 | 5.050 | 5.240 | 5.000 | 5.140 | 21,930 | +0.07(+1.38%) |
Nov 30, 2017 | 5.240 | 5.240 | 5.020 | 5.070 | 28,606 | -0.17(-3.24%) |
Nov 29, 2017 | 5.300 | 5.335 | 5.030 | 5.240 | 41,327 | +0.05(+0.96%) |
Nov 28, 2017 | 5.330 | 5.530 | 5.040 | 5.190 | 39,911 | -0.10(-1.89%) |
Nov 27, 2017 | 5.090 | 5.640 | 5.090 | 5.290 | 68,614 | +0.19(+3.73%) |
Nov 24, 2017 | 5.220 | 5.220 | 5.000 | 5.100 | 6,742 | -0.12(-2.30%) |
Nov 22, 2017 | 5.060 | 5.220 | 4.880 | 5.220 | 23,399 | +0.16(+3.16%) |
Nov 21, 2017 | 5.230 | 5.290 | 5.050 | 5.060 | 34,122 | -0.11(-2.13%) |
Nov 20, 2017 | 5.300 | 5.300 | 5.150 | 5.170 | 11,810 | -0.15(-2.82%) |
Nov 17, 2017 | 5.300 | 5.360 | 5.150 | 5.320 | 28,424 | -0.05(-0.93%) |
Nov 16, 2017 | 5.270 | 5.390 | 5.224 | 5.370 | 22,061 | +0.20(+3.87%) |
Nov 15, 2017 | 5.430 | 5.620 | 5.160 | 5.170 | 20,325 | -0.38(-6.85%) |
Nov 14, 2017 | 5.590 | 5.600 | 5.510 | 5.550 | 11,376 | -0.10(-1.77%) |
Nov 13, 2017 | 5.240 | 5.700 | 5.187 | 5.650 | 32,820 | +0.39(+7.41%) |
Nov 10, 2017 | 5.100 | 5.540 | 5.100 | 5.260 | 20,417 | +0.11(+2.14%) |
Nov 09, 2017 | 5.520 | 5.600 | 5.050 | 5.150 | 93,604 | -0.38(-6.87%) |
Nov 08, 2017 | 5.420 | 5.662 | 5.400 | 5.530 | 18,338 | +0.07(+1.28%) |
Nov 07, 2017 | 5.650 | 5.690 | 5.400 | 5.460 | 45,166 | -0.20(-3.53%) |
Nov 06, 2017 | 5.580 | 5.699 | 5.560 | 5.660 | 21,073 | +0.07(+1.25%) |
Nov 03, 2017 | 5.650 | 5.700 | 5.560 | 5.590 | 35,280 | -0.07(-1.24%) |
Nov 02, 2017 | 5.560 | 5.782 | 5.551 | 5.660 | 23,386 | +0.05(+0.89%) |
Nov 01, 2017 | 5.850 | 5.850 | 5.530 | 5.610 | 72,840 | -0.21(-3.61%) |
Oct 31, 2017 | 5.694 | 5.870 | 5.600 | 5.820 | 42,197 | +0.12(+2.11%) |
Oct 30, 2017 | 5.900 | 5.963 | 5.580 | 5.700 | 100,707 | -0.30(-5.00%) |
Oct 27, 2017 | 5.900 | 6.040 | 5.860 | 6.000 | 40,645 | +0.14(+2.39%) |
Oct 26, 2017 | 6.330 | 6.500 | 5.800 | 5.860 | 85,696 | -0.49(-7.72%) |
Oct 25, 2017 | 6.840 | 6.840 | 6.250 | 6.350 | 164,034 | -0.37(-5.51%) |
Oct 24, 2017 | 6.390 | 6.850 | 6.390 | 6.720 | 192,695 | +0.37(+5.83%) |
Oct 23, 2017 | 6.300 | 6.840 | 6.180 | 6.350 | 281,495 | +0.21(+3.42%) |
Oct 20, 2017 | 6.090 | 6.170 | 5.981 | 6.140 | 77,493 | +0.13(+2.16%) |
Oct 19, 2017 | 5.970 | 6.150 | 5.850 | 6.010 | 123,495 | +0.07(+1.18%) |
Oct 18, 2017 | 6.000 | 6.050 | 5.800 | 5.940 | 75,639 | -0.02(-0.34%) |
Oct 17, 2017 | 5.880 | 6.250 | 5.880 | 5.960 | 157,648 | +0.08(+1.37%) |
Oct 16, 2017 | 5.900 | 6.249 | 5.720 | 5.879 | 122,454 | +0.16(+2.78%) |
Oct 13, 2017 | 5.890 | 5.890 | 5.680 | 5.720 | 24,918 | -0.03(-0.52%) |
Oct 12, 2017 | 5.640 | 5.850 | 5.558 | 5.750 | 39,835 | +0.20(+3.60%) |
Oct 11, 2017 | 5.650 | 5.880 | 5.530 | 5.550 | 49,997 | -0.05(-0.89%) |
Oct 10, 2017 | 5.530 | 5.640 | 5.530 | 5.600 | 35,291 | +0.05(+0.90%) |
Oct 09, 2017 | 5.640 | 5.680 | 5.580 | 5.550 | 36,993 | -0.13(-2.29%) |
Oct 06, 2017 | 5.650 | 5.765 | 5.551 | 5.680 | 30,023 | -0.01(-0.18%) |
Oct 05, 2017 | 5.740 | 5.850 | 5.530 | 5.690 | 95,285 | +0.00(+0.00%) |
Oct 04, 2017 | 5.730 | 5.979 | 5.680 | 5.690 | 72,494 | +0.07(+1.25%) |
Oct 03, 2017 | 6.040 | 6.060 | 5.620 | 5.620 | 128,926 | -0.45(-7.41%) |
Oct 02, 2017 | 6.270 | 6.270 | 6.000 | 6.070 | 47,436 | -0.18(-2.88%) |
Sep 29, 2017 | 6.170 | 6.400 | 6.010 | 6.250 | 139,788 | +0.13(+2.12%) |
Sep 28, 2017 | 6.020 | 6.200 | 5.860 | 6.120 | 100,326 | +0.10(+1.66%) |
Sep 27, 2017 | 5.850 | 6.090 | 5.770 | 6.020 | 111,872 | +0.16(+2.81%) |
Sep 26, 2017 | 6.070 | 6.307 | 5.700 | 5.855 | 76,492 | -0.16(-2.74%) |
Sep 25, 2017 | 6.140 | 6.339 | 5.880 | 6.020 | 96,674 | +0.01(+0.17%) |
Sep 22, 2017 | 6.460 | 6.460 | 5.920 | 6.010 | 118,457 | -0.29(-4.60%) |
Sep 21, 2017 | 6.150 | 6.749 | 5.973 | 6.300 | 265,198 | +0.21(+3.45%) |
Sep 20, 2017 | 6.240 | 6.240 | 5.800 | 6.090 | 141,412 | -0.03(-0.49%) |
Sep 19, 2017 | 6.239 | 5.450 | 6.120 | 216,529 | +0.67(+12.29%) | |
Sep 18, 2017 | 5.400 | 5.640 | 5.260 | 5.450 | 118,668 | +0.20(+3.81%) |
Sep 15, 2017 | 5.650 | 5.650 | 5.220 | 5.250 | 94,819 | -0.36(-6.42%) |
Sep 14, 2017 | 5.710 | 5.734 | 5.500 | 5.610 | 151,494 | -0.06(-1.06%) |
Sep 13, 2017 | 5.880 | 5.880 | 5.650 | 5.670 | 57,461 | -0.17(-2.91%) |
Sep 12, 2017 | 6.000 | 6.010 | 5.760 | 5.840 | 62,111 | -0.14(-2.34%) |
Sep 11, 2017 | 5.930 | 6.490 | 5.550 | 5.980 | 237,224 | +0.23(+4.00%) |
Sep 08, 2017 | 5.660 | 5.900 | 5.600 | 5.750 | 40,269 | +0.15(+2.68%) |
Sep 07, 2017 | 5.960 | 5.960 | 5.600 | 5.600 | 57,679 | -0.34(-5.72%) |
Sep 06, 2017 | 6.000 | 6.000 | 5.820 | 5.940 | 77,389 | -0.02(-0.34%) |
Sep 05, 2017 | 5.730 | 6.000 | 5.675 | 5.960 | 220,448 | +0.28(+4.93%) |
Sep 01, 2017 | 5.720 | 5.720 | 5.510 | 5.680 | 93,852 | +0.10(+1.79%) |
Aug 31, 2017 | 5.100 | 5.670 | 5.100 | 5.580 | 139,557 | +0.48(+9.41%) |
Aug 30, 2017 | 5.180 | 5.180 | 4.850 | 5.100 | 57,623 | +0.03(+0.59%) |
Aug 29, 2017 | 4.805 | 5.100 | 4.800 | 5.070 | 111,740 | +0.26(+5.41%) |
Aug 28, 2017 | 4.550 | 4.850 | 4.550 | 4.810 | 66,775 | +0.30(+6.65%) |
Aug 25, 2017 | 4.700 | 4.700 | 4.510 | 4.510 | 26,117 | -0.15(-3.22%) |
Aug 24, 2017 | 4.970 | 4.970 | 4.620 | 4.660 | 49,379 | -0.04(-0.85%) |
Aug 23, 2017 | 4.980 | 4.980 | 4.640 | 4.700 | 39,441 | -0.28(-5.62%) |
Aug 22, 2017 | 4.740 | 4.980 | 4.740 | 4.980 | 12,853 | +0.17(+3.53%) |
Aug 21, 2017 | 4.890 | 4.900 | 4.640 | 4.810 | 21,311 | -0.09(-1.84%) |
Aug 18, 2017 | 4.880 | 4.900 | 4.860 | 4.900 | 6,180 | +0.04(+0.82%) |
Aug 17, 2017 | 4.900 | 5.120 | 4.825 | 4.860 | 116,299 | -0.14(-2.80%) |
Aug 16, 2017 | 4.950 | 5.200 | 4.400 | 5.000 | 165,075 | +0.10(+2.04%) |
Aug 15, 2017 | 4.040 | 5.120 | 3.980 | 4.900 | 223,400 | +0.70(+16.67%) |
Aug 14, 2017 | 3.908 | 4.230 | 3.601 | 4.200 | 82,121 | +0.35(+9.09%) |
Aug 11, 2017 | 3.770 | 3.900 | 3.500 | 3.850 | 129,030 | -0.06(-1.53%) |
Aug 10, 2017 | 3.741 | 3.950 | 3.730 | 3.910 | 126,035 | -0.02(-0.51%) |
Aug 09, 2017 | 3.850 | 3.950 | 3.780 | 3.930 | 33,132 | +0.08(+2.08%) |
Aug 08, 2017 | 3.800 | 3.990 | 3.770 | 3.850 | 44,665 | -0.12(-3.02%) |
Aug 07, 2017 | 4.240 | 4.240 | 3.800 | 3.970 | 39,585 | -0.32(-7.46%) |
Aug 04, 2017 | 4.300 | 4.490 | 3.750 | 4.290 | 36,330 | -0.07(-1.61%) |
Aug 03, 2017 | 3.800 | 4.360 | 3.730 | 4.360 | 77,631 | +0.51(+13.25%) |
Aug 02, 2017 | 4.020 | 4.104 | 3.700 | 3.850 | 21,806 | -0.13(-3.27%) |
Aug 01, 2017 | 4.210 | 4.300 | 3.590 | 3.980 | 62,122 | -0.25(-5.91%) |
Jul 31, 2017 | 4.320 | 4.320 | 4.200 | 4.230 | 44,544 | -0.19(-4.30%) |
Jul 28, 2017 | 4.350 | 4.420 | 4.200 | 4.420 | 35,253 | +0.02(+0.45%) |
Jul 27, 2017 | 4.790 | 4.790 | 4.050 | 4.400 | 89,346 | -0.20(-4.35%) |
Jul 26, 2017 | 4.750 | 4.750 | 4.510 | 4.600 | 72,986 | -0.10(-2.13%) |
Jul 25, 2017 | 4.810 | 4.810 | 4.400 | 4.700 | 135,311 | +0.21(+4.68%) |
Jul 24, 2017 | 4.510 | 4.550 | 4.100 | 4.490 | 61,905 | -0.09(-1.97%) |
Jul 21, 2017 | 4.840 | 4.880 | 4.551 | 4.580 | 26,402 | -0.29(-5.95%) |
Jul 20, 2017 | 4.940 | 4.940 | 4.700 | 4.870 | 37,407 | -0.07(-1.42%) |
Jul 19, 2017 | 5.000 | 5.216 | 4.850 | 4.940 | 52,063 | +0.00(+0.00%) |
Jul 18, 2017 | 5.460 | 5.460 | 4.830 | 4.940 | 72,700 | -0.53(-9.69%) |
Jul 17, 2017 | 5.600 | 5.750 | 5.350 | 5.470 | 36,390 | -0.14(-2.41%) |
Jul 14, 2017 | 5.490 | 5.750 | 5.420 | 5.605 | 23,842 | +0.01(+0.09%) |
Jul 13, 2017 | 6.050 | 6.050 | 5.310 | 5.600 | 169,243 | -0.21(-3.61%) |