Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.550 | 5.572 | 5.260 | 5.300 | 578,854 | -0.21(-3.81%) |
Jan 30, 2018 | 5.430 | 5.540 | 5.410 | 5.510 | 613,956 | +0.09(+1.66%) |
Jan 29, 2018 | 5.500 | 5.640 | 5.400 | 5.420 | 1,098,949 | -0.20(-3.56%) |
Jan 26, 2018 | 5.770 | 5.880 | 5.620 | 5.620 | 749,769 | -0.07(-1.23%) |
Jan 25, 2018 | 5.990 | 6.049 | 5.670 | 5.690 | 1,096,082 | -0.27(-4.53%) |
Jan 24, 2018 | 6.100 | 6.105 | 5.820 | 5.960 | 1,211,059 | -0.03(-0.50%) |
Jan 23, 2018 | 5.820 | 6.000 | 5.790 | 5.990 | 1,015,653 | +0.19(+3.28%) |
Jan 22, 2018 | 5.710 | 5.800 | 5.610 | 5.800 | 1,248,668 | +0.23(+4.13%) |
Jan 19, 2018 | 5.690 | 5.770 | 5.450 | 5.570 | 1,138,614 | +0.08(+1.46%) |
Jan 18, 2018 | 5.590 | 5.650 | 5.410 | 5.490 | 1,068,894 | -0.17(-3.00%) |
Jan 17, 2018 | 5.400 | 5.790 | 5.230 | 5.660 | 3,674,680 | +0.29(+5.40%) |
Jan 16, 2018 | 5.440 | 5.600 | 5.290 | 5.370 | 1,651,214 | +0.02(+0.37%) |
Jan 12, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.09(+1.71%) | |
Jan 11, 2018 | 5.220 | 5.370 | 5.125 | 5.260 | 624,879 | +0.07(+1.35%) |
Jan 10, 2018 | 5.070 | 5.190 | 368,369 | +0.06(+1.17%) | ||
Jan 09, 2018 | 5.060 | 5.170 | 5.020 | 5.130 | 470,270 | +0.11(+2.19%) |
Jan 08, 2018 | 5.240 | 5.240 | 5.010 | 5.020 | 513,495 | -0.19(-3.65%) |
Jan 05, 2018 | 5.240 | 5.280 | 4.955 | 5.210 | 1,068,480 | -0.04(-0.76%) |
Jan 04, 2018 | 5.020 | 5.350 | 4.950 | 5.250 | 1,450,030 | +0.27(+5.42%) |
Jan 03, 2018 | 4.850 | 5.080 | 4.850 | 4.980 | 1,093,940 | +0.13(+2.68%) |
Jan 02, 2018 | 4.550 | 4.850 | 4.520 | 4.850 | 855,362 | +0.32(+7.06%) |
Dec 29, 2017 | 4.530 | 4.530 | 4.530 | 0 | -0.12(-2.58%) | |
Dec 28, 2017 | 4.720 | 4.860 | 4.565 | 4.650 | 1,323,639 | -0.13(-2.72%) |
Dec 27, 2017 | 4.700 | 4.870 | 4.640 | 4.780 | 827,454 | +0.11(+2.36%) |
Dec 26, 2017 | 4.810 | 4.829 | 4.620 | 4.670 | 899,437 | -0.14(-2.91%) |
Dec 22, 2017 | 4.680 | 4.840 | 4.620 | 4.810 | 1,103,966 | +0.18(+3.89%) |
Dec 21, 2017 | 4.870 | 4.900 | 4.600 | 4.630 | 1,352,815 | -0.22(-4.54%) |
Dec 20, 2017 | 4.850 | 4.935 | 4.830 | 4.850 | 657,590 | +0.01(+0.21%) |
Dec 19, 2017 | 4.410 | 4.910 | 4.410 | 4.840 | 1,382,931 | +0.21(+4.54%) |
Dec 18, 2017 | 4.730 | 4.750 | 4.610 | 4.630 | 1,367,276 | -0.01(-0.22%) |
Dec 15, 2017 | 4.740 | 4.800 | 4.640 | 4.640 | 3,259,532 | -0.12(-2.52%) |
Dec 14, 2017 | 4.950 | 4.970 | 4.740 | 4.760 | 966,080 | -0.15(-3.05%) |
Dec 13, 2017 | 4.950 | 5.029 | 4.804 | 4.910 | 928,790 | -0.04(-0.81%) |
Dec 12, 2017 | 4.960 | 5.080 | 4.910 | 4.950 | 765,211 | -0.06(-1.20%) |
Dec 11, 2017 | 5.100 | 5.130 | 4.990 | 5.010 | 587,410 | -0.05(-0.99%) |
Dec 08, 2017 | 4.990 | 5.091 | 4.930 | 5.060 | 493,433 | +0.14(+2.85%) |
Dec 07, 2017 | 4.730 | 4.970 | 4.650 | 4.920 | 840,566 | +0.22(+4.68%) |
Dec 06, 2017 | 4.990 | 5.069 | 4.650 | 4.700 | 1,730,995 | -0.30(-6.00%) |
Dec 05, 2017 | 5.170 | 5.260 | 5.000 | 5.000 | 593,779 | -0.17(-3.29%) |
Dec 04, 2017 | 5.250 | 5.300 | 5.140 | 5.170 | 653,525 | -0.13(-2.45%) |
Dec 01, 2017 | 5.340 | 5.340 | 5.220 | 5.300 | 566,425 | +0.02(+0.38%) |
Nov 30, 2017 | 5.140 | 5.290 | 5.110 | 5.280 | 858,436 | +0.16(+3.13%) |
Nov 29, 2017 | 5.250 | 5.280 | 5.100 | 5.120 | 588,597 | -0.14(-2.66%) |
Nov 28, 2017 | 5.300 | 5.400 | 5.150 | 5.260 | 564,492 | -0.10(-1.87%) |
Nov 27, 2017 | 5.260 | 5.420 | 5.210 | 5.360 | 767,170 | +0.10(+1.90%) |
Nov 24, 2017 | 5.280 | 5.430 | 5.230 | 5.260 | 526,842 | -0.01(-0.19%) |
Nov 22, 2017 | 5.120 | 5.320 | 5.080 | 5.270 | 696,433 | +0.16(+3.13%) |
Nov 21, 2017 | 5.120 | 5.210 | 5.100 | 5.110 | 485,042 | -0.02(-0.39%) |
Nov 20, 2017 | 5.130 | 5.180 | 4.999 | 5.130 | 650,589 | -0.01(-0.19%) |
Nov 17, 2017 | 5.190 | 5.253 | 5.090 | 5.140 | 519,921 | -0.05(-0.96%) |
Nov 16, 2017 | 5.030 | 5.250 | 5.030 | 5.190 | 963,598 | +0.19(+3.80%) |
Nov 15, 2017 | 5.330 | 5.350 | 4.680 | 5.000 | 2,912,789 | -0.34(-6.37%) |
Nov 14, 2017 | 5.630 | 5.720 | 5.310 | 5.340 | 1,622,729 | -0.28(-4.98%) |
Nov 13, 2017 | 5.710 | 5.770 | 5.580 | 5.620 | 726,126 | -0.15(-2.60%) |
Nov 10, 2017 | 5.670 | 5.807 | 5.652 | 5.770 | 629,310 | +0.05(+0.87%) |
Nov 09, 2017 | 5.710 | 5.810 | 5.655 | 5.720 | 566,828 | -0.03(-0.52%) |
Nov 08, 2017 | 5.670 | 5.760 | 5.600 | 5.750 | 650,958 | +0.10(+1.77%) |
Nov 07, 2017 | 5.740 | 5.790 | 5.625 | 5.650 | 772,788 | -0.11(-1.91%) |
Nov 06, 2017 | 5.820 | 5.880 | 5.710 | 5.760 | 698,439 | -0.06(-1.03%) |
Nov 03, 2017 | 5.740 | 5.900 | 5.660 | 5.820 | 900,952 | +0.06(+1.04%) |
Nov 02, 2017 | 5.740 | 5.850 | 5.710 | 5.760 | 558,384 | +0.02(+0.35%) |