Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.528 | 4.631 | 4.523 | 4.627 | 9,952,703 | +0.10(+2.17%) |
Jan 30, 2018 | 4.534 | 4.586 | 4.526 | 4.528 | 9,781,068 | -0.06(-1.21%) |
Jan 29, 2018 | 4.633 | 4.638 | 4.575 | 4.584 | 11,717,696 | -0.07(-1.54%) |
Jan 26, 2018 | 4.687 | 4.698 | 4.621 | 4.656 | 9,033,162 | -0.02(-0.40%) |
Jan 25, 2018 | 4.648 | 4.681 | 4.627 | 4.674 | 7,129,613 | +0.02(+0.43%) |
Jan 24, 2018 | 4.678 | 4.702 | 4.643 | 4.654 | 7,397,112 | -0.03(-0.59%) |
Jan 23, 2018 | 4.598 | 4.683 | 4.589 | 4.682 | 9,514,383 | +0.11(+2.30%) |
Jan 22, 2018 | 4.534 | 4.581 | 4.513 | 4.577 | 10,475,494 | +0.09(+1.95%) |
Jan 19, 2018 | 4.495 | 4.502 | 4.463 | 4.490 | 8,680,840 | +0.00(+0.05%) |
Jan 18, 2018 | 4.501 | 4.528 | 4.466 | 4.487 | 11,769,838 | -0.04(-0.93%) |
Jan 17, 2018 | 4.527 | 4.565 | 4.499 | 4.529 | 10,944,000 | +0.03(+0.61%) |
Jan 16, 2018 | 4.507 | 4.553 | 4.500 | 4.502 | 6,719,198 | +0.01(+0.22%) |
Jan 12, 2018 | 4.492 | 4.492 | 4.492 | 0 | -0.04(-0.81%) | |
Jan 11, 2018 | 4.588 | 4.608 | 4.520 | 4.528 | 9,411,284 | -0.06(-1.23%) |
Jan 10, 2018 | 4.618 | 4.639 | 4.552 | 4.585 | 8,519,857 | -0.06(-1.24%) |
Jan 09, 2018 | 4.731 | 4.744 | 4.640 | 4.642 | 9,042,621 | -0.10(-2.12%) |
Jan 08, 2018 | 4.712 | 4.745 | 4.699 | 4.743 | 7,433,049 | +0.04(+0.78%) |
Jan 05, 2018 | 4.723 | 4.737 | 4.672 | 4.706 | 9,037,123 | -0.03(-0.61%) |
Jan 04, 2018 | 4.793 | 4.802 | 4.720 | 4.735 | 6,869,890 | -0.08(-1.59%) |
Jan 03, 2018 | 4.807 | 4.821 | 4.766 | 4.811 | 6,299,325 | +0.01(+0.14%) |
Jan 02, 2018 | 4.842 | 4.846 | 4.811 | 4.805 | 6,055,790 | -0.03(-0.59%) |
Dec 29, 2017 | 4.834 | 4.834 | 4.834 | 0 | +0.01(+0.28%) | |
Dec 28, 2017 | 4.809 | 4.824 | 4.776 | 4.820 | 5,631,359 | +0.03(+0.53%) |
Dec 27, 2017 | 4.814 | 4.818 | 4.786 | 4.795 | 5,631,269 | +0.00(+0.07%) |
Dec 26, 2017 | 4.783 | 4.803 | 4.771 | 4.792 | 4,135,375 | +0.02(+0.32%) |
Dec 22, 2017 | 4.773 | 4.814 | 4.763 | 4.776 | 11,775,020 | +0.00(+0.09%) |
Dec 21, 2017 | 4.796 | 4.796 | 4.744 | 4.772 | 12,951,136 | -0.01(-0.25%) |
Dec 20, 2017 | 4.778 | 4.796 | 4.769 | 4.784 | 12,412,611 | +0.00(+0.05%) |
Dec 19, 2017 | 4.893 | 4.902 | 4.760 | 4.782 | 8,005,503 | -0.11(-2.22%) |
Dec 18, 2017 | 4.870 | 4.911 | 4.869 | 4.890 | 8,474,679 | +0.04(+0.87%) |
Dec 15, 2017 | 4.860 | 4.870 | 4.836 | 4.848 | 21,318,756 | -0.00(-0.02%) |
Dec 14, 2017 | 4.845 | 4.860 | 4.830 | 4.849 | 3,920,289 | -0.00(-0.09%) |
Dec 13, 2017 | 4.866 | 4.872 | 4.834 | 4.854 | 6,940,326 | +0.00(+0.02%) |
Dec 12, 2017 | 4.852 | 4.879 | 4.820 | 4.852 | 11,793,078 | -0.04(-0.86%) |
Dec 11, 2017 | 4.878 | 4.896 | 4.851 | 4.894 | 8,854,094 | +0.01(+0.29%) |
Dec 08, 2017 | 4.859 | 4.893 | 4.844 | 4.880 | 6,790,638 | +0.03(+0.64%) |
Dec 07, 2017 | 4.826 | 4.859 | 4.750 | 4.849 | 7,475,442 | +0.03(+0.57%) |
Dec 06, 2017 | 4.806 | 4.824 | 4.796 | 4.821 | 5,426,582 | +0.02(+0.48%) |
Dec 05, 2017 | 4.862 | 4.862 | 4.786 | 4.798 | 7,637,564 | -0.06(-1.25%) |
Dec 04, 2017 | 4.881 | 4.891 | 4.854 | 4.859 | 8,945,328 | -0.01(-0.11%) |
Dec 01, 2017 | 4.891 | 4.919 | 4.856 | 4.865 | 9,038,968 | -0.01(-0.23%) |
Nov 30, 2017 | 4.899 | 4.919 | 4.855 | 4.876 | 8,502,377 | -0.02(-0.45%) |
Nov 29, 2017 | 4.862 | 4.918 | 4.832 | 4.898 | 6,765,100 | +0.02(+0.36%) |
Nov 28, 2017 | 4.908 | 4.925 | 4.863 | 4.880 | 6,116,188 | -0.03(-0.61%) |
Nov 27, 2017 | 4.959 | 4.961 | 4.909 | 4.910 | 5,234,148 | -0.04(-0.78%) |
Nov 24, 2017 | 4.961 | 4.966 | 4.944 | 4.949 | 2,005,834 | +0.01(+0.25%) |
Nov 22, 2017 | 4.908 | 4.975 | 4.904 | 4.936 | 5,487,350 | -0.03(-0.62%) |
Nov 21, 2017 | 4.908 | 4.990 | 4.908 | 4.967 | 10,652,790 | +0.07(+1.51%) |
Nov 20, 2017 | 4.884 | 4.900 | 4.866 | 4.893 | 6,824,920 | +0.01(+0.14%) |
Nov 17, 2017 | 4.923 | 4.949 | 4.847 | 4.887 | 31,634,442 | -0.06(-1.12%) |
Nov 16, 2017 | 4.891 | 4.953 | 4.865 | 4.942 | 8,724,644 | +0.06(+1.13%) |
Nov 15, 2017 | 4.971 | 4.983 | 4.887 | 4.887 | 7,728,930 | -0.07(-1.50%) |
Nov 14, 2017 | 4.981 | 5.006 | 4.960 | 4.961 | 5,563,761 | -0.03(-0.53%) |
Nov 13, 2017 | 4.963 | 5.002 | 4.960 | 4.988 | 9,139,818 | +0.04(+0.75%) |
Nov 10, 2017 | 4.929 | 4.981 | 4.922 | 4.950 | 6,972,397 | -0.01(-0.18%) |
Nov 09, 2017 | 4.948 | 4.989 | 4.948 | 4.959 | 6,330,924 | -0.02(-0.33%) |
Nov 08, 2017 | 4.918 | 4.985 | 4.918 | 4.976 | 6,002,225 | +0.05(+1.02%) |
Nov 07, 2017 | 4.908 | 4.940 | 4.889 | 4.925 | 7,860,036 | +0.02(+0.36%) |
Nov 06, 2017 | 4.920 | 4.929 | 4.870 | 4.908 | 12,137,142 | +0.06(+1.18%) |
Nov 03, 2017 | 4.751 | 4.892 | 4.751 | 4.850 | 9,678,701 | +0.07(+1.42%) |
Nov 02, 2017 | 4.874 | 4.881 | 4.762 | 4.782 | 8,946,947 | -0.08(-1.67%) |