Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.000 | 4.900 | 3.970 | 4.780 | 110,990 | -1.14(-19.26%) |
Jan 30, 2018 | 5.900 | 6.000 | 5.400 | 5.920 | 57,780 | -0.18(-2.95%) |
Jan 29, 2018 | 5.840 | 6.560 | 5.794 | 6.100 | 79,841 | +0.45(+7.96%) |
Jan 26, 2018 | 4.950 | 5.736 | 4.950 | 5.650 | 20,373 | +0.41(+7.82%) |
Jan 25, 2018 | 5.150 | 5.250 | 5.020 | 5.240 | 19,467 | +0.14(+2.75%) |
Jan 24, 2018 | 5.050 | 5.100 | 4.910 | 5.100 | 9,107 | +0.00(+0.00%) |
Jan 23, 2018 | 5.000 | 5.100 | 4.980 | 5.100 | 7,491 | +0.18(+3.66%) |
Jan 22, 2018 | 5.050 | 5.050 | 4.920 | 4.920 | 5,499 | -0.13(-2.57%) |
Jan 19, 2018 | 4.700 | 5.050 | 4.677 | 5.050 | 43,051 | +0.35(+7.45%) |
Jan 18, 2018 | 4.689 | 4.700 | 4.670 | 4.700 | 15,172 | +0.03(+0.64%) |
Jan 17, 2018 | 4.680 | 4.700 | 4.280 | 4.670 | 29,953 | +0.02(+0.43%) |
Jan 16, 2018 | 4.700 | 4.700 | 4.700 | 4.650 | 9,247 | -0.05(-1.06%) |
Jan 12, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.10(-2.10%) | |
Jan 11, 2018 | 4.747 | 4.801 | 4.747 | 4.801 | 2,497 | +0.04(+0.86%) |
Jan 10, 2018 | 4.760 | 4.760 | 4,066 | -0.05(-1.04%) | ||
Jan 09, 2018 | 4.735 | 4.810 | 4.735 | 4.810 | 1,703 | +0.05(+1.05%) |
Jan 08, 2018 | 4.800 | 4.800 | 4.573 | 4.760 | 1,908 | +0.03(+0.63%) |
Jan 05, 2018 | 4.710 | 4.740 | 4.710 | 4.730 | 2,467 | +0.05(+1.07%) |
Jan 04, 2018 | 4.691 | 4.836 | 3.920 | 4.680 | 13,766 | -0.16(-3.31%) |
Jan 03, 2018 | 4.748 | 4.870 | 4.680 | 4.840 | 4,614 | +0.04(+0.83%) |
Jan 02, 2018 | 4.782 | 4.880 | 4.774 | 4.800 | 2,795 | +0.03(+0.59%) |
Dec 29, 2017 | 4.772 | 4.772 | 4.772 | 0 | -0.06(-1.21%) | |
Dec 28, 2017 | 4.830 | 4.830 | 4.830 | 4.830 | 222 | +0.13(+2.79%) |
Dec 27, 2017 | 4.680 | 4.856 | 4.680 | 4.699 | 2,265 | -0.10(-2.10%) |
Dec 26, 2017 | 5.000 | 5.000 | 4.710 | 4.800 | 2,754 | -0.16(-3.32%) |
Dec 22, 2017 | 5.100 | 5.100 | 4.965 | 4.965 | 4,182 | -0.03(-0.69%) |
Dec 21, 2017 | 4.880 | 5.100 | 4.880 | 4.999 | 17,397 | +0.04(+0.79%) |
Dec 20, 2017 | 4.810 | 4.990 | 4.746 | 4.960 | 20,387 | +0.12(+2.48%) |
Dec 19, 2017 | 4.950 | 4.950 | 4.840 | 4.840 | 4,452 | -0.08(-1.63%) |
Dec 18, 2017 | 4.925 | 4.950 | 4.770 | 4.920 | 4,589 | +0.02(+0.41%) |
Dec 15, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 9,485 | +0.08(+1.66%) |
Dec 14, 2017 | 4.820 | 4.919 | 4.620 | 4.820 | 8,098 | -0.04(-0.82%) |
Dec 13, 2017 | 4.860 | 4.860 | 4.860 | 4.860 | 2,320 | -0.14(-2.80%) |
Dec 12, 2017 | 4.875 | 5.000 | 4.875 | 5.000 | 3,241 | +0.12(+2.46%) |
Dec 11, 2017 | 4.840 | 4.880 | 4.810 | 4.880 | 11,415 | -0.05(-1.11%) |
Dec 07, 2017 | 4.935 | 4.935 | 4.935 | 54 | -0.05(-0.98%) | |
Dec 06, 2017 | 5.000 | 5.000 | 4.980 | 4.984 | 2,534 | -0.09(-1.79%) |
Dec 05, 2017 | 5.200 | 5.212 | 5.049 | 5.075 | 8,339 | -0.17(-3.15%) |
Dec 04, 2017 | 5.240 | 5.160 | 5.240 | 4,992 | +0.08(+1.55%) | |
Dec 01, 2017 | 5.182 | 5.182 | 5.160 | 5.160 | 1,311 | -0.06(-1.15%) |
Nov 30, 2017 | 5.250 | 5.250 | 5.215 | 5.220 | 4,455 | +0.00(+0.00%) |
Nov 29, 2017 | 5.250 | 5.296 | 5.220 | 5.220 | 4,854 | -0.11(-1.97%) |
Nov 28, 2017 | 5.158 | 5.325 | 5.140 | 5.325 | 3,015 | +0.03(+0.47%) |
Nov 27, 2017 | 5.310 | 5.470 | 5.300 | 5.300 | 15,723 | -0.06(-1.12%) |
Nov 24, 2017 | 5.090 | 5.370 | 5.080 | 5.360 | 3,579 | +0.10(+1.90%) |
Nov 22, 2017 | 5.390 | 5.390 | 5.241 | 5.260 | 7,691 | -0.08(-1.50%) |
Nov 21, 2017 | 5.267 | 5.500 | 5.210 | 5.340 | 36,792 | -0.16(-2.91%) |
Nov 20, 2017 | 5.428 | 5.550 | 5.082 | 5.500 | 39,903 | +0.10(+1.85%) |
Nov 17, 2017 | 5.270 | 5.490 | 5.260 | 5.400 | 16,174 | +0.07(+1.31%) |
Nov 16, 2017 | 5.438 | 5.477 | 5.021 | 5.330 | 13,941 | -0.13(-2.42%) |
Nov 15, 2017 | 5.410 | 5.505 | 5.400 | 5.462 | 6,707 | -0.05(-0.87%) |
Nov 14, 2017 | 5.830 | 5.830 | 5.401 | 5.510 | 23,907 | -0.21(-3.68%) |
Nov 13, 2017 | 5.739 | 5.750 | 5.672 | 5.721 | 11,308 | +0.05(+0.89%) |
Nov 10, 2017 | 5.623 | 5.740 | 5.623 | 5.670 | 11,119 | +0.08(+1.43%) |
Nov 09, 2017 | 5.500 | 5.590 | 5.490 | 5.590 | 4,677 | +0.09(+1.64%) |
Nov 08, 2017 | 5.270 | 5.500 | 5.270 | 5.500 | 8,234 | +0.25(+4.76%) |
Nov 07, 2017 | 5.000 | 5.250 | 5.000 | 5.250 | 7,115 | +0.08(+1.62%) |
Nov 06, 2017 | 5.230 | 5.250 | 5.003 | 5.166 | 10,008 | -0.07(-1.39%) |
Nov 03, 2017 | 5.350 | 5.350 | 4.946 | 5.239 | 5,265 | +0.43(+8.90%) |
Nov 02, 2017 | 4.884 | 4.940 | 4.811 | 4.811 | 7,211 | +0.04(+0.86%) |