Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.850 | 4.900 | 4.700 | 4.800 | 116,866 | +0.00(+0.00%) |
Jan 30, 2018 | 4.950 | 4.950 | 4.700 | 4.800 | 103,332 | -0.10(-2.04%) |
Jan 29, 2018 | 4.950 | 4.950 | 4.800 | 4.900 | 58,334 | -0.05(-1.01%) |
Jan 26, 2018 | 5.100 | 5.150 | 4.950 | 4.950 | 101,766 | -0.15(-2.94%) |
Jan 25, 2018 | 4.800 | 5.100 | 4.750 | 5.100 | 228,769 | +0.30(+6.25%) |
Jan 24, 2018 | 4.900 | 4.900 | 4.750 | 4.800 | 185,769 | -0.10(-2.04%) |
Jan 23, 2018 | 4.950 | 5.000 | 4.800 | 4.900 | 124,063 | -0.05(-1.01%) |
Jan 22, 2018 | 5.000 | 5.050 | 4.900 | 4.950 | 70,288 | +0.00(+0.00%) |
Jan 19, 2018 | 5.000 | 5.025 | 4.800 | 4.950 | 107,149 | -0.10(-1.98%) |
Jan 18, 2018 | 5.200 | 5.200 | 4.950 | 5.050 | 86,758 | -0.15(-2.88%) |
Jan 17, 2018 | 5.450 | 5.450 | 5.175 | 5.200 | 189,216 | -0.20(-3.70%) |
Jan 16, 2018 | 5.150 | 5.450 | 5.000 | 5.400 | 229,122 | +0.30(+5.88%) |
Jan 12, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) | |
Jan 11, 2018 | 5.000 | 5.150 | 4.950 | 5.150 | 139,561 | +0.15(+3.00%) |
Jan 10, 2018 | 5.150 | 4.850 | 5.000 | 59,218 | +0.00(+0.00%) | |
Jan 09, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 75,000 | +0.10(+2.04%) |
Jan 08, 2018 | 4.800 | 5.000 | 4.800 | 4.900 | 136,275 | +0.05(+1.03%) |
Jan 05, 2018 | 4.800 | 5.000 | 4.800 | 4.850 | 72,115 | +0.05(+1.04%) |
Jan 04, 2018 | 4.700 | 4.850 | 4.700 | 4.800 | 126,464 | +0.10(+2.13%) |
Jan 03, 2018 | 4.700 | 4.850 | 4.650 | 4.700 | 83,581 | +0.00(+0.00%) |
Jan 02, 2018 | 4.800 | 4.800 | 4.675 | 4.700 | 209,194 | -0.15(-3.09%) |
Dec 29, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Dec 28, 2017 | 4.750 | 4.825 | 4.675 | 4.800 | 122,564 | +0.05(+1.05%) |
Dec 27, 2017 | 4.750 | 4.895 | 4.725 | 4.750 | 136,111 | -0.05(-1.04%) |
Dec 26, 2017 | 4.750 | 4.850 | 4.750 | 4.800 | 122,910 | +0.05(+1.05%) |
Dec 22, 2017 | 4.900 | 4.900 | 4.750 | 4.750 | 149,325 | -0.10(-2.06%) |
Dec 21, 2017 | 4.700 | 4.950 | 4.700 | 4.850 | 138,117 | +0.15(+3.19%) |
Dec 20, 2017 | 4.600 | 4.900 | 4.600 | 4.700 | 134,550 | +0.15(+3.30%) |
Dec 19, 2017 | 4.600 | 4.700 | 4.550 | 4.550 | 183,282 | -0.10(-2.15%) |
Dec 18, 2017 | 4.650 | 4.900 | 4.600 | 4.650 | 245,077 | +0.05(+1.09%) |
Dec 15, 2017 | 4.700 | 4.950 | 4.550 | 4.600 | 503,557 | -0.10(-2.13%) |
Dec 14, 2017 | 4.550 | 4.800 | 4.450 | 4.700 | 199,794 | +0.20(+4.44%) |
Dec 13, 2017 | 4.400 | 4.600 | 4.400 | 4.500 | 191,491 | +0.05(+1.12%) |
Dec 12, 2017 | 4.500 | 4.650 | 4.450 | 4.450 | 169,786 | -0.02(-0.56%) |
Dec 11, 2017 | 4.450 | 4.700 | 4.350 | 4.475 | 242,831 | +0.07(+1.70%) |
Dec 08, 2017 | 4.550 | 4.550 | 4.335 | 4.400 | 307,033 | -0.17(-3.83%) |
Dec 07, 2017 | 4.850 | 4.850 | 4.550 | 4.575 | 147,594 | -0.20(-4.19%) |
Dec 06, 2017 | 5.400 | 5.450 | 4.750 | 4.775 | 322,438 | -0.97(-16.96%) |
Dec 05, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 78,439 | -0.10(-1.71%) |
Dec 04, 2017 | 5.800 | 5.800 | 5.700 | 5.850 | 58,340 | +0.05(+0.86%) |
Dec 01, 2017 | 5.750 | 5.850 | 5.726 | 5.800 | 58,981 | +0.05(+0.87%) |
Nov 30, 2017 | 5.900 | 5.937 | 5.700 | 5.750 | 65,474 | -0.15(-2.54%) |
Nov 29, 2017 | 5.850 | 5.900 | 5.750 | 5.900 | 57,100 | +0.05(+0.85%) |
Nov 28, 2017 | 5.800 | 5.850 | 5.650 | 5.850 | 94,611 | +0.10(+1.74%) |
Nov 27, 2017 | 5.700 | 5.750 | 5.650 | 5.750 | 32,142 | +0.05(+0.88%) |
Nov 24, 2017 | 5.600 | 5.700 | 5.600 | 5.700 | 31,688 | +0.05(+0.88%) |
Nov 22, 2017 | 5.600 | 5.775 | 5.550 | 5.650 | 96,047 | +0.05(+0.89%) |
Nov 21, 2017 | 5.550 | 5.700 | 5.450 | 5.600 | 143,153 | +0.10(+1.82%) |
Nov 20, 2017 | 5.450 | 5.525 | 5.400 | 5.500 | 95,010 | +0.05(+0.92%) |
Nov 17, 2017 | 5.350 | 5.450 | 5.350 | 5.450 | 46,317 | +0.05(+0.93%) |
Nov 16, 2017 | 5.250 | 5.405 | 5.200 | 5.400 | 61,336 | +0.15(+2.86%) |
Nov 15, 2017 | 5.300 | 5.305 | 5.200 | 5.250 | 62,469 | -0.10(-1.87%) |
Nov 14, 2017 | 5.350 | 5.400 | 5.300 | 5.350 | 101,396 | +0.00(+0.00%) |
Nov 13, 2017 | 5.350 | 5.400 | 5.300 | 5.350 | 52,272 | +0.00(+0.00%) |
Nov 10, 2017 | 5.550 | 5.650 | 5.350 | 5.350 | 93,801 | -0.25(-4.46%) |
Nov 09, 2017 | 5.550 | 5.700 | 5.550 | 5.600 | 36,521 | +0.05(+0.90%) |
Nov 08, 2017 | 5.550 | 5.650 | 5.500 | 5.550 | 58,154 | -0.05(-0.89%) |
Nov 07, 2017 | 5.700 | 5.750 | 5.500 | 5.600 | 87,100 | -0.15(-2.61%) |
Nov 06, 2017 | 5.650 | 5.750 | 5.600 | 5.750 | 42,032 | +0.10(+1.77%) |
Nov 03, 2017 | 5.750 | 5.750 | 5.600 | 5.650 | 63,466 | -0.15(-2.59%) |
Nov 02, 2017 | 5.600 | 5.800 | 5.600 | 5.800 | 56,842 | +0.15(+2.65%) |