Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.800 | 4.965 | 4.759 | 4.790 | 126,298 | +0.00(+0.00%) |
Jan 30, 2018 | 4.760 | 4.910 | 4.760 | 4.790 | 246,341 | -0.01(-0.21%) |
Jan 29, 2018 | 4.630 | 4.907 | 4.600 | 4.800 | 323,762 | +0.15(+3.23%) |
Jan 26, 2018 | 4.690 | 4.810 | 4.600 | 4.650 | 303,892 | -0.03(-0.64%) |
Jan 25, 2018 | 4.760 | 4.879 | 4.670 | 4.680 | 238,023 | -0.08(-1.68%) |
Jan 24, 2018 | 4.890 | 4.900 | 4.760 | 4.760 | 171,484 | -0.14(-2.86%) |
Jan 23, 2018 | 4.950 | 5.000 | 4.860 | 4.900 | 238,901 | -0.05(-1.01%) |
Jan 22, 2018 | 5.040 | 4.750 | 4.950 | 136,191 | +0.02(+0.41%) | |
Jan 19, 2018 | 4.870 | 4.970 | 4.840 | 4.930 | 147,450 | +0.03(+0.61%) |
Jan 18, 2018 | 4.900 | 4.979 | 4.830 | 4.900 | 189,101 | -0.03(-0.61%) |
Jan 17, 2018 | 4.910 | 4.950 | 4.830 | 4.930 | 178,830 | +0.07(+1.44%) |
Jan 16, 2018 | 4.960 | 5.010 | 4.860 | 4.860 | 181,953 | -0.06(-1.22%) |
Jan 12, 2018 | 4.920 | 4.920 | 4.920 | 0 | +0.02(+0.41%) | |
Jan 11, 2018 | 4.600 | 4.960 | 4.600 | 4.900 | 275,326 | +0.04(+0.82%) |
Jan 10, 2018 | 4.930 | 4.780 | 4.860 | 255,811 | -0.02(-0.41%) | |
Jan 09, 2018 | 4.850 | 4.980 | 4.810 | 4.880 | 282,916 | +0.04(+0.83%) |
Jan 08, 2018 | 5.090 | 5.150 | 4.800 | 4.840 | 379,186 | -0.25(-4.91%) |
Jan 05, 2018 | 4.990 | 5.250 | 4.990 | 5.090 | 308,107 | +0.14(+2.83%) |
Jan 04, 2018 | 4.940 | 5.050 | 4.800 | 4.950 | 260,478 | +0.07(+1.43%) |
Jan 03, 2018 | 4.690 | 5.000 | 4.690 | 4.880 | 308,626 | +0.17(+3.61%) |
Jan 02, 2018 | 4.630 | 4.700 | 4.630 | 4.710 | 245,748 | +0.08(+1.73%) |
Dec 29, 2017 | 4.630 | 4.630 | 4.630 | 0 | -0.06(-1.28%) | |
Dec 28, 2017 | 4.560 | 4.695 | 4.543 | 4.690 | 240,374 | +0.10(+2.18%) |
Dec 27, 2017 | 4.550 | 4.650 | 4.490 | 4.590 | 1,677,467 | +0.01(+0.22%) |
Dec 26, 2017 | 4.450 | 4.635 | 4.450 | 4.580 | 265,529 | +0.09(+2.00%) |
Dec 22, 2017 | 4.430 | 4.520 | 4.360 | 4.490 | 285,772 | +0.05(+1.13%) |
Dec 21, 2017 | 4.320 | 4.530 | 4.295 | 4.440 | 407,618 | +0.11(+2.54%) |
Dec 20, 2017 | 4.360 | 4.420 | 4.300 | 4.330 | 240,590 | -0.05(-1.14%) |
Dec 19, 2017 | 4.350 | 4.400 | 4.295 | 4.380 | 252,892 | +0.05(+1.15%) |
Dec 18, 2017 | 4.350 | 4.380 | 4.290 | 4.330 | 392,942 | +0.01(+0.23%) |
Dec 15, 2017 | 4.380 | 4.420 | 4.320 | 4.320 | 1,242,988 | -0.07(-1.59%) |
Dec 14, 2017 | 4.430 | 4.550 | 4.390 | 4.390 | 420,288 | -0.04(-0.90%) |
Dec 13, 2017 | 4.390 | 4.480 | 4.360 | 4.430 | 317,944 | +0.04(+0.91%) |
Dec 12, 2017 | 4.490 | 4.530 | 4.388 | 4.390 | 236,164 | -0.07(-1.57%) |
Dec 11, 2017 | 4.370 | 4.540 | 4.370 | 4.460 | 363,333 | +0.12(+2.76%) |
Dec 08, 2017 | 4.580 | 4.580 | 4.315 | 4.340 | 320,978 | -0.20(-4.41%) |
Dec 07, 2017 | 4.410 | 4.550 | 4.365 | 4.540 | 586,022 | +0.11(+2.48%) |
Dec 06, 2017 | 4.450 | 4.480 | 4.242 | 4.430 | 251,657 | -0.02(-0.45%) |
Dec 05, 2017 | 4.350 | 4.520 | 4.332 | 4.450 | 286,687 | +0.03(+0.68%) |
Dec 04, 2017 | 4.580 | 4.750 | 4.381 | 4.420 | 355,551 | -0.09(-2.00%) |
Dec 01, 2017 | 4.400 | 4.565 | 4.380 | 4.510 | 301,805 | +0.04(+0.89%) |
Nov 30, 2017 | 4.610 | 4.730 | 4.460 | 4.470 | 689,820 | -0.11(-2.40%) |
Nov 29, 2017 | 4.450 | 4.640 | 4.410 | 4.580 | 222,983 | +0.13(+2.92%) |
Nov 28, 2017 | 4.400 | 4.480 | 4.278 | 4.450 | 165,129 | +0.07(+1.60%) |
Nov 27, 2017 | 4.480 | 4.500 | 4.230 | 4.380 | 173,273 | -0.11(-2.45%) |
Nov 24, 2017 | 4.560 | 4.580 | 4.460 | 4.490 | 57,800 | -0.04(-0.88%) |
Nov 22, 2017 | 4.410 | 4.590 | 4.410 | 4.530 | 116,582 | +0.14(+3.19%) |
Nov 21, 2017 | 4.430 | 4.585 | 4.370 | 4.390 | 168,155 | -0.06(-1.35%) |
Nov 20, 2017 | 4.590 | 4.590 | 4.280 | 4.450 | 175,771 | -0.14(-3.05%) |
Nov 17, 2017 | 4.380 | 4.620 | 4.320 | 4.590 | 174,921 | +0.18(+4.08%) |
Nov 16, 2017 | 4.350 | 4.540 | 4.320 | 4.410 | 187,302 | +0.09(+2.08%) |
Nov 15, 2017 | 4.310 | 4.510 | 4.230 | 4.320 | 127,540 | -0.02(-0.58%) |
Nov 14, 2017 | 4.410 | 4.580 | 4.170 | 4.345 | 280,549 | -0.02(-0.46%) |
Nov 13, 2017 | 4.850 | 4.850 | 4.270 | 4.365 | 394,312 | -0.54(-10.92%) |
Nov 10, 2017 | 4.760 | 4.920 | 4.700 | 4.900 | 139,260 | +0.14(+2.94%) |
Nov 09, 2017 | 4.750 | 4.850 | 4.710 | 4.760 | 171,370 | -0.07(-1.45%) |
Nov 08, 2017 | 4.790 | 4.880 | 4.590 | 4.830 | 168,141 | +0.02(+0.42%) |
Nov 07, 2017 | 4.980 | 4.994 | 4.770 | 4.810 | 126,038 | -0.20(-3.99%) |
Nov 06, 2017 | 5.030 | 5.130 | 4.940 | 5.010 | 85,741 | -0.06(-1.18%) |
Nov 03, 2017 | 4.900 | 5.150 | 4.861 | 5.070 | 164,370 | +0.19(+3.89%) |
Nov 02, 2017 | 4.880 | 4.770 | 4.880 | 275,858 | +0.00(+0.00%) |