Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.580 | 4.690 | 4.480 | 4.560 | 442,745 | +0.08(+1.79%) |
Jan 30, 2018 | 4.830 | 4.830 | 4.620 | 4.480 | 740,531 | -0.48(-9.68%) |
Jan 29, 2018 | 4.200 | 4.980 | 4.190 | 4.960 | 2,055,925 | +1.25(+33.69%) |
Jan 26, 2018 | 4.100 | 4.140 | 3.590 | 3.710 | 1,584,502 | -0.35(-8.62%) |
Jan 25, 2018 | 4.650 | 4.650 | 3.950 | 4.060 | 1,821,712 | -0.63(-13.43%) |
Jan 24, 2018 | 5.000 | 5.000 | 4.660 | 4.690 | 475,983 | -0.18(-3.70%) |
Jan 23, 2018 | 4.910 | 4.920 | 4.830 | 4.870 | 307,732 | +0.00(+0.00%) |
Jan 22, 2018 | 4.940 | 5.000 | 4.850 | 4.870 | 122,715 | -0.09(-1.81%) |
Jan 19, 2018 | 4.980 | 5.010 | 4.910 | 4.960 | 129,922 | -0.01(-0.20%) |
Jan 18, 2018 | 4.960 | 5.050 | 4.950 | 4.970 | 106,151 | -0.04(-0.80%) |
Jan 17, 2018 | 5.020 | 5.080 | 4.970 | 5.010 | 100,264 | +0.01(+0.20%) |
Jan 16, 2018 | 5.260 | 5.270 | 4.900 | 5.000 | 378,270 | -0.25(-4.76%) |
Jan 15, 2018 | 5.230 | 5.320 | 5.230 | 5.250 | 68,667 | +0.01(+0.19%) |
Jan 12, 2018 | 5.400 | 5.420 | 5.210 | 5.240 | 163,136 | -0.11(-2.06%) |
Jan 11, 2018 | 5.330 | 5.490 | 5.300 | 5.350 | 198,388 | +0.08(+1.52%) |
Jan 10, 2018 | 5.350 | 5.210 | 5.270 | 496,104 | -0.06(-1.13%) | |
Jan 09, 2018 | 5.310 | 5.340 | 5.060 | 5.330 | 327,033 | +0.27(+5.34%) |
Jan 08, 2018 | 4.970 | 5.090 | 4.745 | 5.060 | 549,774 | +0.13(+2.64%) |
Jan 05, 2018 | 5.060 | 5.060 | 4.820 | 4.930 | 533,561 | -0.34(-6.45%) |
Jan 04, 2018 | 5.480 | 5.490 | 5.260 | 5.270 | 212,592 | -0.18(-3.30%) |
Jan 03, 2018 | 5.470 | 5.550 | 5.390 | 5.450 | 223,896 | -0.04(-0.73%) |
Jan 02, 2018 | 5.560 | 5.580 | 5.430 | 5.490 | 176,751 | -0.07(-1.26%) |
Dec 29, 2017 | 5.560 | 5.560 | 5.560 | 0 | -0.12(-2.11%) | |
Dec 28, 2017 | 5.700 | 5.750 | 5.600 | 5.680 | 209,189 | -0.03(-0.53%) |
Dec 27, 2017 | 5.720 | 5.720 | 5.570 | 5.710 | 259,028 | -0.02(-0.35%) |
Dec 22, 2017 | 5.920 | 5.920 | 5.700 | 5.730 | 398,300 | -0.22(-3.70%) |
Dec 21, 2017 | 6.110 | 6.110 | 5.915 | 5.950 | 218,867 | -0.09(-1.49%) |
Dec 20, 2017 | 6.200 | 6.200 | 5.980 | 6.040 | 134,886 | -0.07(-1.15%) |
Dec 19, 2017 | 6.230 | 6.245 | 6.060 | 6.110 | 243,668 | -0.04(-0.65%) |
Dec 18, 2017 | 6.070 | 6.150 | 6.010 | 6.150 | 177,613 | +0.12(+1.99%) |
Dec 15, 2017 | 6.060 | 6.100 | 5.980 | 6.030 | 189,008 | +0.04(+0.67%) |
Dec 14, 2017 | 5.980 | 6.090 | 5.900 | 5.990 | 260,627 | +0.03(+0.50%) |
Dec 13, 2017 | 6.000 | 6.030 | 5.900 | 5.960 | 152,082 | -0.07(-1.16%) |
Dec 12, 2017 | 6.050 | 6.190 | 5.940 | 6.030 | 195,777 | -0.02(-0.33%) |
Dec 11, 2017 | 6.110 | 6.170 | 6.010 | 6.050 | 188,831 | -0.08(-1.31%) |
Dec 08, 2017 | 6.210 | 6.280 | 6.080 | 6.130 | 184,490 | -0.03(-0.49%) |
Dec 07, 2017 | 6.030 | 6.250 | 6.030 | 6.160 | 327,775 | +0.18(+3.01%) |
Dec 06, 2017 | 5.850 | 6.000 | 5.790 | 5.980 | 336,444 | +0.13(+2.22%) |
Dec 05, 2017 | 5.850 | 6.010 | 5.740 | 5.850 | 549,852 | -0.06(-1.02%) |
Dec 04, 2017 | 6.150 | 6.230 | 5.900 | 5.910 | 373,665 | -0.20(-3.27%) |
Dec 01, 2017 | 6.110 | 6.270 | 6.160 | 6.110 | 323,940 | -0.05(-0.81%) |
Nov 30, 2017 | 6.100 | 6.280 | 6.080 | 6.160 | 2,628,606 | +0.05(+0.82%) |
Nov 29, 2017 | 6.570 | 6.570 | 6.060 | 6.110 | 460,569 | -0.28(-4.38%) |
Nov 28, 2017 | 6.280 | 6.430 | 6.250 | 6.390 | 413,632 | +0.15(+2.40%) |
Nov 27, 2017 | 6.740 | 6.740 | 6.210 | 6.240 | 664,265 | -0.26(-4.00%) |
Nov 24, 2017 | 6.080 | 6.550 | 6.060 | 6.500 | 803,841 | +0.52(+8.70%) |
Nov 23, 2017 | 6.040 | 6.090 | 5.960 | 5.980 | 134,181 | +0.03(+0.50%) |
Nov 22, 2017 | 6.090 | 6.200 | 5.930 | 5.950 | 324,208 | -0.20(-3.25%) |
Nov 21, 2017 | 6.100 | 6.150 | 6.010 | 6.150 | 250,491 | +0.16(+2.67%) |
Nov 20, 2017 | 5.940 | 6.120 | 5.910 | 5.990 | 262,277 | +0.04(+0.67%) |
Nov 17, 2017 | 5.970 | 6.010 | 5.860 | 5.950 | 255,398 | -0.02(-0.34%) |
Nov 16, 2017 | 5.970 | 6.160 | 5.950 | 5.970 | 465,208 | +0.06(+1.02%) |
Nov 15, 2017 | 6.000 | 6.095 | 5.740 | 5.910 | 760,230 | -0.39(-6.19%) |
Nov 14, 2017 | 6.430 | 6.550 | 6.230 | 6.300 | 780,061 | +0.11(+1.78%) |
Nov 13, 2017 | 6.530 | 6.550 | 6.190 | 6.190 | 483,427 | -0.29(-4.48%) |
Nov 10, 2017 | 6.380 | 6.630 | 6.380 | 6.480 | 317,336 | +0.09(+1.41%) |
Nov 09, 2017 | 6.700 | 6.760 | 6.320 | 6.390 | 634,719 | -0.28(-4.20%) |
Nov 08, 2017 | 7.090 | 7.120 | 6.620 | 6.670 | 762,679 | -0.40(-5.66%) |
Nov 07, 2017 | 7.560 | 7.570 | 6.950 | 7.070 | 911,592 | -0.37(-4.97%) |
Nov 06, 2017 | 7.260 | 7.500 | 7.210 | 7.440 | 749,408 | +0.21(+2.90%) |
Nov 03, 2017 | 7.210 | 7.500 | 7.000 | 7.230 | 1,553,574 | +0.03(+0.42%) |
Nov 02, 2017 | 6.640 | 7.230 | 6.610 | 7.200 | 2,113,090 | +0.65(+9.92%) |