Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.650 | 4.650 | 4.550 | 4.550 | 3,666 | -0.09(-2.03%) |
Jan 30, 2018 | 4.400 | 4.650 | 4.300 | 4.644 | 18,737 | +0.19(+4.37%) |
Jan 29, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 25,474 | +0.00(+0.00%) |
Jan 26, 2018 | 4.350 | 4.450 | 4.282 | 4.450 | 13,895 | +0.10(+2.30%) |
Jan 25, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 7,217 | +0.05(+1.16%) |
Jan 24, 2018 | 4.350 | 4.400 | 4.300 | 4.300 | 24,037 | -0.15(-3.37%) |
Jan 23, 2018 | 4.300 | 4.450 | 4.250 | 4.450 | 17,719 | +0.14(+3.19%) |
Jan 22, 2018 | 4.350 | 4.350 | 4.310 | 4.312 | 1,368 | -0.04(-0.86%) |
Jan 19, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 9,824 | +0.00(+0.00%) |
Jan 18, 2018 | 4.400 | 4.450 | 4.300 | 4.350 | 24,036 | -0.20(-4.40%) |
Jan 17, 2018 | 4.500 | 4.572 | 4.500 | 4.550 | 2,038 | +0.10(+2.25%) |
Jan 16, 2018 | 4.600 | 4.600 | 4.250 | 4.450 | 32,704 | -0.18(-3.97%) |
Jan 12, 2018 | 4.634 | 4.634 | 4.634 | 0 | +0.06(+1.24%) | |
Jan 11, 2018 | 4.600 | 4.600 | 4.600 | 4.577 | 9,517 | -0.02(-0.50%) |
Jan 10, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 7,118 | +0.14(+3.25%) |
Jan 09, 2018 | 4.300 | 4.500 | 4.300 | 4.455 | 39,554 | +0.00(+0.11%) |
Jan 08, 2018 | 4.400 | 4.450 | 4.395 | 4.450 | 31,931 | +0.05(+1.14%) |
Jan 05, 2018 | 4.352 | 4.450 | 4.350 | 4.400 | 6,772 | +0.00(+0.00%) |
Jan 04, 2018 | 4.350 | 4.450 | 4.300 | 4.400 | 16,795 | +0.10(+2.33%) |
Jan 03, 2018 | 4.451 | 4.500 | 4.250 | 4.300 | 62,643 | -0.15(-3.37%) |
Jan 02, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 25,332 | -0.05(-1.11%) |
Dec 29, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.470 | 4.550 | 4.450 | 4.500 | 29,752 | +0.05(+1.12%) |
Dec 27, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 69,275 | +0.00(+0.00%) |
Dec 26, 2017 | 4.550 | 4.550 | 4.413 | 4.450 | 30,446 | -0.10(-2.20%) |
Dec 22, 2017 | 4.500 | 4.550 | 4.400 | 4.550 | 7,812 | +0.00(+0.00%) |
Dec 21, 2017 | 4.400 | 4.550 | 4.400 | 4.550 | 27,668 | +0.05(+1.11%) |
Dec 20, 2017 | 4.478 | 4.500 | 4.450 | 4.500 | 4,929 | +0.05(+1.12%) |
Dec 19, 2017 | 4.450 | 4.527 | 4.400 | 4.450 | 15,314 | -0.05(-1.11%) |
Dec 18, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 6,815 | +0.00(+0.00%) |
Dec 15, 2017 | 4.350 | 4.500 | 4.350 | 4.500 | 14,823 | +0.10(+2.27%) |
Dec 14, 2017 | 4.400 | 4.477 | 4.350 | 4.400 | 19,180 | -0.05(-1.12%) |
Dec 13, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 14,901 | +0.00(+0.00%) |
Dec 12, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 26,344 | +0.00(+0.00%) |
Dec 11, 2017 | 4.450 | 4.500 | 4.450 | 4.450 | 24,245 | -0.05(-1.11%) |
Dec 08, 2017 | 4.500 | 4.550 | 4.450 | 4.500 | 9,914 | +0.01(+0.22%) |
Dec 07, 2017 | 4.450 | 4.559 | 4.450 | 4.490 | 10,029 | -0.06(-1.27%) |
Dec 06, 2017 | 4.564 | 4.605 | 4.500 | 4.548 | 4,026 | -0.05(-1.13%) |
Dec 05, 2017 | 4.600 | 4.600 | 4.500 | 4.600 | 10,334 | +0.05(+1.10%) |
Dec 04, 2017 | 4.750 | 4.750 | 4.400 | 4.550 | 39,934 | -0.20(-4.21%) |
Dec 01, 2017 | 4.700 | 4.776 | 4.700 | 4.750 | 10,323 | +0.00(+0.00%) |
Nov 30, 2017 | 4.664 | 4.867 | 4.664 | 4.750 | 23,903 | +0.05(+1.06%) |
Nov 29, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 21,652 | +0.05(+1.08%) |
Nov 28, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 13,601 | +0.00(+0.00%) |
Nov 27, 2017 | 4.600 | 4.696 | 4.596 | 4.650 | 16,159 | -0.05(-1.06%) |
Nov 24, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 2,977 | +0.05(+1.08%) |
Nov 22, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 11,335 | +0.10(+2.20%) |
Nov 21, 2017 | 4.500 | 4.700 | 4.500 | 4.550 | 24,452 | -0.10(-2.15%) |
Nov 20, 2017 | 4.700 | 4.700 | 4.650 | 4.650 | 9,296 | -0.05(-1.06%) |
Nov 17, 2017 | 4.500 | 4.700 | 4.500 | 4.700 | 14,748 | +0.13(+2.84%) |
Nov 16, 2017 | 4.550 | 4.600 | 4.400 | 4.570 | 15,144 | +0.07(+1.56%) |
Nov 15, 2017 | 4.450 | 4.595 | 4.450 | 4.500 | 21,445 | -0.10(-2.17%) |
Nov 14, 2017 | 4.550 | 4.600 | 4.550 | 4.600 | 10,412 | +0.05(+1.10%) |
Nov 13, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 12,903 | +0.05(+1.11%) |
Nov 10, 2017 | 4.500 | 4.650 | 4.450 | 4.500 | 22,129 | +0.00(+0.00%) |
Nov 09, 2017 | 4.500 | 4.550 | 4.500 | 4.500 | 15,291 | -0.05(-1.10%) |
Nov 08, 2017 | 4.500 | 4.575 | 4.500 | 4.550 | 22,102 | +0.00(+0.00%) |
Nov 07, 2017 | 4.650 | 4.700 | 4.550 | 4.550 | 18,283 | -0.15(-3.19%) |
Nov 06, 2017 | 4.550 | 4.700 | 4.550 | 4.700 | 13,577 | +0.15(+3.30%) |
Nov 03, 2017 | 4.600 | 4.626 | 4.501 | 4.550 | 20,699 | -0.03(-0.55%) |
Nov 02, 2017 | 4.650 | 4.700 | 4.500 | 4.575 | 40,430 | -0.08(-1.61%) |