Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.863 | 4.885 | 4.739 | 4.756 | 53,513,932 | +0.02(+0.45%) |
Jan 30, 2018 | 4.813 | 4.813 | 4.664 | 4.735 | 84,688,480 | -0.12(-2.42%) |
Jan 29, 2018 | 4.877 | 4.945 | 4.813 | 4.853 | 64,037,848 | -0.07(-1.45%) |
Jan 26, 2018 | 4.685 | 4.938 | 4.653 | 4.924 | 115,465,736 | +0.20(+4.30%) |
Jan 25, 2018 | 4.714 | 4.856 | 4.657 | 4.721 | 99,103,472 | +0.06(+1.30%) |
Jan 24, 2018 | 4.486 | 4.726 | 4.440 | 4.660 | 177,226,560 | +0.37(+8.63%) |
Jan 23, 2018 | 4.262 | 4.301 | 4.223 | 4.290 | 71,480,000 | -0.07(-1.63%) |
Jan 22, 2018 | 4.290 | 4.368 | 4.290 | 4.361 | 34,385,340 | +0.03(+0.74%) |
Jan 19, 2018 | 4.297 | 4.336 | 4.276 | 4.329 | 44,133,256 | +0.01(+0.25%) |
Jan 18, 2018 | 4.340 | 4.354 | 4.254 | 4.318 | 89,711,696 | +0.00(+0.08%) |
Jan 17, 2018 | 4.208 | 4.315 | 4.187 | 4.315 | 67,275,584 | +0.15(+3.59%) |
Jan 16, 2018 | 4.148 | 4.167 | 4.124 | 4.165 | 76,995,088 | +0.08(+2.01%) |
Jan 12, 2018 | 4.084 | 4.084 | 4.084 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.952 | 4.051 | 3.934 | 4.051 | 78,994,040 | +0.12(+2.99%) |
Jan 10, 2018 | 3.966 | 3.977 | 3.913 | 3.934 | 40,267,828 | -0.03(-0.81%) |
Jan 09, 2018 | 3.987 | 4.016 | 3.966 | 3.966 | 41,087,372 | -0.03(-0.71%) |
Jan 08, 2018 | 3.938 | 3.995 | 3.925 | 3.995 | 37,907,588 | +0.05(+1.26%) |
Jan 05, 2018 | 3.913 | 3.946 | 3.877 | 3.945 | 34,352,644 | +0.03(+0.73%) |
Jan 04, 2018 | 3.916 | 3.959 | 3.893 | 3.916 | 64,442,160 | +0.01(+0.27%) |
Jan 03, 2018 | 3.845 | 3.916 | 3.784 | 3.906 | 60,393,368 | +0.10(+2.52%) |
Jan 02, 2018 | 3.724 | 3.808 | 3.713 | 3.809 | 39,389,480 | +0.15(+3.98%) |
Dec 29, 2017 | 3.663 | 3.663 | 3.663 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.642 | 3.653 | 3.624 | 3.639 | 19,592,702 | +0.04(+1.19%) |
Dec 27, 2017 | 3.639 | 3.667 | 3.585 | 3.596 | 27,585,234 | -0.02(-0.59%) |
Dec 26, 2017 | 3.585 | 3.621 | 3.558 | 3.617 | 23,547,352 | +0.06(+1.70%) |
Dec 22, 2017 | 3.596 | 3.603 | 3.550 | 3.557 | 25,947,742 | -0.05(-1.28%) |
Dec 21, 2017 | 3.489 | 3.606 | 3.478 | 3.603 | 52,351,936 | +0.13(+3.79%) |
Dec 20, 2017 | 3.443 | 3.478 | 3.412 | 3.471 | 32,173,566 | +0.05(+1.35%) |
Dec 19, 2017 | 3.404 | 3.436 | 3.393 | 3.425 | 23,304,254 | +0.00(+0.10%) |
Dec 18, 2017 | 3.428 | 3.485 | 3.409 | 3.421 | 39,159,184 | +0.06(+1.91%) |
Dec 15, 2017 | 3.432 | 3.432 | 3.350 | 3.357 | 49,918,024 | -0.02(-0.53%) |
Dec 14, 2017 | 3.379 | 3.444 | 3.368 | 3.375 | 41,920,756 | -0.05(-1.56%) |
Dec 13, 2017 | 3.535 | 3.557 | 3.404 | 3.428 | 52,359,832 | -0.11(-3.12%) |
Dec 12, 2017 | 3.411 | 3.550 | 3.400 | 3.539 | 64,137,628 | +0.07(+2.05%) |
Dec 11, 2017 | 3.464 | 3.493 | 3.453 | 3.468 | 31,215,538 | +0.01(+0.41%) |
Dec 08, 2017 | 3.517 | 3.521 | 3.443 | 3.453 | 50,545,204 | +0.02(+0.52%) |
Dec 07, 2017 | 3.389 | 3.489 | 3.389 | 3.436 | 49,631,224 | -0.10(-2.82%) |
Dec 06, 2017 | 3.525 | 3.574 | 3.466 | 3.535 | 50,516,972 | +0.03(+0.81%) |
Dec 05, 2017 | 3.585 | 3.606 | 3.486 | 3.507 | 38,307,804 | -0.03(-0.91%) |
Dec 04, 2017 | 3.517 | 3.610 | 3.517 | 3.539 | 41,304,072 | +0.03(+0.81%) |
Dec 01, 2017 | 3.521 | 3.574 | 3.507 | 3.510 | 43,122,504 | +0.05(+1.44%) |
Nov 30, 2017 | 3.482 | 3.514 | 3.400 | 3.460 | 59,516,292 | -0.03(-0.92%) |
Nov 29, 2017 | 3.571 | 3.578 | 3.491 | 3.493 | 53,935,692 | -0.12(-3.44%) |
Nov 28, 2017 | 3.610 | 3.667 | 3.598 | 3.617 | 29,434,882 | +0.01(+0.40%) |
Nov 27, 2017 | 3.624 | 3.639 | 3.587 | 3.603 | 30,095,390 | -0.07(-1.94%) |
Nov 24, 2017 | 3.681 | 3.695 | 3.660 | 3.674 | 14,805,879 | +0.02(+0.58%) |
Nov 22, 2017 | 3.603 | 3.681 | 3.596 | 3.653 | 31,588,294 | +0.08(+2.29%) |
Nov 21, 2017 | 3.653 | 3.688 | 3.564 | 3.571 | 56,994,760 | -0.05(-1.38%) |
Nov 20, 2017 | 3.574 | 3.639 | 3.564 | 3.621 | 19,896,602 | +0.01(+0.30%) |
Nov 17, 2017 | 3.578 | 3.640 | 3.542 | 3.610 | 34,534,924 | +0.06(+1.71%) |
Nov 16, 2017 | 3.560 | 3.596 | 3.496 | 3.550 | 62,266,504 | +0.05(+1.42%) |
Nov 15, 2017 | 3.389 | 3.532 | 3.350 | 3.500 | 46,299,872 | +0.05(+1.55%) |
Nov 14, 2017 | 3.695 | 3.710 | 3.439 | 3.446 | 103,534,264 | -0.33(-8.85%) |
Nov 13, 2017 | 3.763 | 3.831 | 3.742 | 3.781 | 34,772,156 | -0.03(-0.84%) |
Nov 10, 2017 | 3.820 | 3.856 | 3.774 | 3.813 | 29,982,474 | -0.05(-1.20%) |
Nov 09, 2017 | 3.845 | 3.898 | 3.831 | 3.859 | 33,399,154 | -0.02(-0.64%) |
Nov 08, 2017 | 3.838 | 3.888 | 3.790 | 3.884 | 50,077,496 | +0.11(+2.83%) |
Nov 07, 2017 | 3.934 | 3.952 | 3.752 | 3.777 | 79,718,440 | -0.20(-5.01%) |
Nov 06, 2017 | 3.841 | 3.980 | 3.838 | 3.977 | 53,035,496 | +0.17(+4.49%) |
Nov 03, 2017 | 3.838 | 3.845 | 3.735 | 3.806 | 54,197,864 | -0.04(-1.02%) |
Nov 02, 2017 | 3.824 | 3.852 | 3.783 | 3.845 | 33,879,052 | -0.01(-0.28%) |