Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.000 | 4.070 | 3.951 | 4.000 | 1,393,588 | +0.01(+0.25%) |
Jan 30, 2018 | 4.030 | 4.130 | 3.900 | 3.990 | 2,030,234 | -0.04(-0.99%) |
Jan 29, 2018 | 4.360 | 4.360 | 3.911 | 4.030 | 2,720,827 | -0.29(-6.71%) |
Jan 26, 2018 | 4.420 | 4.500 | 4.250 | 4.320 | 810,756 | -0.09(-2.04%) |
Jan 25, 2018 | 4.420 | 4.450 | 4.264 | 4.410 | 740,931 | +0.06(+1.38%) |
Jan 24, 2018 | 4.540 | 4.540 | 4.210 | 4.350 | 1,023,481 | -0.14(-3.12%) |
Jan 23, 2018 | 4.590 | 4.710 | 4.380 | 4.490 | 1,424,122 | -0.05(-1.10%) |
Jan 22, 2018 | 4.300 | 4.610 | 4.240 | 4.540 | 2,157,368 | +0.31(+7.33%) |
Jan 19, 2018 | 4.050 | 4.240 | 3.980 | 4.230 | 1,390,480 | +0.14(+3.42%) |
Jan 18, 2018 | 4.090 | 4.150 | 4.010 | 4.090 | 955,584 | +0.00(+0.00%) |
Jan 17, 2018 | 4.030 | 4.115 | 3.920 | 4.090 | 1,469,095 | +0.10(+2.51%) |
Jan 16, 2018 | 4.110 | 4.160 | 3.900 | 3.990 | 1,532,342 | -0.08(-1.97%) |
Jan 12, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.09(-2.16%) | |
Jan 11, 2018 | 4.130 | 4.215 | 4.030 | 4.160 | 915,822 | +0.04(+0.97%) |
Jan 10, 2018 | 4.120 | 4.120 | 681,943 | +0.10(+2.49%) | ||
Jan 09, 2018 | 3.820 | 4.045 | 3.820 | 4.020 | 978,852 | +0.17(+4.42%) |
Jan 08, 2018 | 3.990 | 4.030 | 3.830 | 3.850 | 718,645 | -0.11(-2.78%) |
Jan 05, 2018 | 4.140 | 4.160 | 3.950 | 3.960 | 1,671,649 | -0.18(-4.35%) |
Jan 04, 2018 | 4.060 | 4.260 | 3.980 | 4.140 | 1,454,516 | +0.09(+2.22%) |
Jan 03, 2018 | 3.960 | 4.080 | 3.920 | 4.050 | 1,086,572 | +0.09(+2.27%) |
Jan 02, 2018 | 3.880 | 3.960 | 3.830 | 3.960 | 1,173,846 | +0.08(+2.06%) |
Dec 29, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.10(+2.65%) | |
Dec 28, 2017 | 3.680 | 3.780 | 3.650 | 3.780 | 569,039 | +0.09(+2.44%) |
Dec 27, 2017 | 3.560 | 3.810 | 3.535 | 3.690 | 3,001,300 | +0.16(+4.53%) |
Dec 26, 2017 | 3.470 | 3.550 | 3.380 | 3.530 | 578,325 | +0.04(+1.15%) |
Dec 22, 2017 | 3.520 | 3.530 | 3.440 | 3.490 | 661,938 | +0.02(+0.58%) |
Dec 21, 2017 | 3.450 | 3.520 | 3.380 | 3.470 | 970,896 | +0.12(+3.58%) |
Dec 20, 2017 | 3.400 | 3.400 | 3.220 | 3.350 | 1,549,506 | +0.00(+0.00%) |
Dec 19, 2017 | 3.400 | 3.480 | 3.340 | 3.350 | 1,241,027 | -0.06(-1.76%) |
Dec 18, 2017 | 3.620 | 3.630 | 3.360 | 3.410 | 1,805,113 | -0.15(-4.21%) |
Dec 15, 2017 | 3.660 | 3.690 | 3.415 | 3.560 | 8,135,238 | -0.01(-0.28%) |
Dec 14, 2017 | 3.710 | 3.710 | 3.510 | 3.570 | 1,635,504 | -0.15(-4.03%) |
Dec 13, 2017 | 3.630 | 3.820 | 3.610 | 3.720 | 1,259,858 | +0.11(+3.05%) |
Dec 12, 2017 | 3.680 | 3.750 | 3.600 | 3.610 | 3,705,238 | -0.07(-1.90%) |
Dec 11, 2017 | 4.000 | 4.000 | 3.650 | 3.680 | 1,885,769 | -0.30(-7.54%) |
Dec 08, 2017 | 3.900 | 4.040 | 3.880 | 3.980 | 1,585,050 | +0.10(+2.58%) |
Dec 07, 2017 | 3.720 | 3.880 | 3.670 | 3.880 | 1,431,871 | +0.15(+4.02%) |
Dec 06, 2017 | 3.710 | 3.770 | 3.640 | 3.730 | 568,367 | +0.00(+0.00%) |
Dec 05, 2017 | 3.940 | 3.970 | 3.710 | 3.730 | 1,121,803 | -0.22(-5.57%) |
Dec 04, 2017 | 4.120 | 4.210 | 3.930 | 3.950 | 990,118 | -0.14(-3.42%) |
Dec 01, 2017 | 4.190 | 4.210 | 4.080 | 4.090 | 952,696 | -0.07(-1.68%) |
Nov 30, 2017 | 4.090 | 4.170 | 3.990 | 4.160 | 2,004,562 | +0.12(+2.97%) |
Nov 29, 2017 | 4.160 | 4.270 | 3.980 | 4.040 | 1,009,291 | -0.17(-4.04%) |
Nov 28, 2017 | 4.360 | 4.390 | 4.105 | 4.210 | 1,084,872 | -0.09(-2.09%) |
Nov 27, 2017 | 4.230 | 4.320 | 4.160 | 4.300 | 1,015,189 | +0.05(+1.18%) |
Nov 24, 2017 | 4.250 | 4.270 | 4.120 | 4.250 | 621,636 | +0.00(+0.00%) |
Nov 22, 2017 | 4.000 | 4.475 | 4.000 | 4.250 | 2,790,067 | +0.31(+7.87%) |
Nov 21, 2017 | 3.840 | 3.960 | 3.760 | 3.940 | 770,355 | +0.10(+2.60%) |
Nov 20, 2017 | 3.810 | 3.850 | 3.760 | 3.840 | 455,182 | +0.02(+0.52%) |
Nov 17, 2017 | 3.870 | 3.930 | 3.810 | 3.820 | 800,793 | -0.07(-1.80%) |
Nov 16, 2017 | 3.800 | 3.950 | 3.770 | 3.890 | 639,360 | +0.11(+2.91%) |
Nov 15, 2017 | 3.760 | 3.900 | 3.688 | 3.780 | 622,927 | +0.04(+1.07%) |
Nov 14, 2017 | 3.700 | 3.770 | 3.620 | 3.740 | 722,798 | +0.02(+0.54%) |
Nov 13, 2017 | 3.790 | 3.830 | 3.650 | 3.720 | 662,097 | -0.13(-3.38%) |
Nov 10, 2017 | 3.740 | 3.870 | 3.690 | 3.850 | 2,373,917 | +0.11(+2.94%) |
Nov 09, 2017 | 3.810 | 3.810 | 3.640 | 3.740 | 1,174,221 | -0.09(-2.35%) |
Nov 08, 2017 | 3.700 | 3.980 | 3.700 | 3.830 | 883,129 | -0.01(-0.26%) |
Nov 07, 2017 | 3.890 | 4.000 | 3.720 | 3.840 | 1,493,139 | +0.05(+1.32%) |
Nov 06, 2017 | 4.040 | 4.100 | 3.790 | 3.790 | 786,719 | -0.09(-2.32%) |
Nov 03, 2017 | 3.880 | 4.025 | 3.810 | 3.880 | 1,202,102 | -0.01(-0.26%) |
Nov 02, 2017 | 3.740 | 3.895 | 3.661 | 3.890 | 830,329 | +0.16(+4.29%) |