Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.254 | 4.280 | 4.203 | 4.229 | 1,282,284 | -0.03(-0.73%) |
Jan 30, 2018 | 4.312 | 4.327 | 4.249 | 4.260 | 1,650,253 | -0.07(-1.56%) |
Jan 29, 2018 | 4.395 | 4.395 | 4.312 | 4.327 | 998,840 | -0.07(-1.53%) |
Jan 26, 2018 | 4.436 | 4.441 | 4.384 | 4.395 | 503,319 | -0.05(-1.05%) |
Jan 25, 2018 | 4.426 | 4.441 | 4.410 | 4.441 | 401,603 | +0.03(+0.59%) |
Jan 24, 2018 | 4.426 | 4.436 | 4.400 | 4.415 | 676,740 | +0.01(+0.12%) |
Jan 23, 2018 | 4.343 | 4.421 | 4.343 | 4.410 | 461,097 | +0.06(+1.31%) |
Jan 22, 2018 | 4.363 | 4.379 | 4.353 | 4.353 | 694,505 | -0.03(-0.59%) |
Jan 19, 2018 | 4.358 | 4.379 | 4.343 | 4.379 | 1,150,254 | +0.02(+0.48%) |
Jan 18, 2018 | 4.395 | 4.397 | 4.348 | 4.358 | 1,409,990 | -0.05(-1.06%) |
Jan 17, 2018 | 4.405 | 4.426 | 4.379 | 4.405 | 503,533 | +0.03(+0.59%) |
Jan 16, 2018 | 4.410 | 4.434 | 4.379 | 4.379 | 889,469 | -0.04(-0.82%) |
Jan 12, 2018 | 4.415 | 4.415 | 4.415 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.421 | 4.457 | 4.400 | 4.452 | 593,474 | +0.04(+0.94%) |
Jan 10, 2018 | 4.410 | 970,043 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.483 | 4.488 | 4.436 | 4.441 | 1,381,736 | -0.05(-1.15%) |
Jan 08, 2018 | 4.441 | 4.504 | 4.431 | 4.493 | 850,393 | +0.05(+1.17%) |
Jan 05, 2018 | 4.452 | 4.457 | 4.421 | 4.441 | 556,318 | +0.01(+0.12%) |
Jan 04, 2018 | 4.446 | 4.493 | 4.421 | 4.436 | 711,948 | -0.01(-0.23%) |
Jan 03, 2018 | 4.493 | 4.555 | 4.436 | 4.446 | 1,667,722 | -0.04(-0.81%) |
Jan 02, 2018 | 4.483 | 4.488 | 4.452 | 4.483 | 863,742 | +0.00(+0.00%) |
Dec 29, 2017 | 4.483 | 4.483 | 4.483 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.488 | 4.535 | 4.478 | 4.529 | 496,284 | +0.04(+0.92%) |
Dec 27, 2017 | 4.483 | 4.504 | 4.457 | 4.488 | 609,943 | +0.03(+0.58%) |
Dec 26, 2017 | 4.483 | 4.509 | 4.457 | 4.462 | 495,287 | -0.02(-0.46%) |
Dec 22, 2017 | 4.493 | 4.571 | 4.483 | 4.483 | 849,023 | +0.00(+0.00%) |
Dec 21, 2017 | 4.488 | 4.529 | 4.467 | 4.483 | 824,610 | -0.01(-0.12%) |
Dec 20, 2017 | 4.441 | 4.514 | 4.439 | 4.488 | 839,002 | +0.07(+1.53%) |
Dec 19, 2017 | 4.493 | 4.535 | 4.421 | 4.421 | 1,485,485 | -0.09(-1.96%) |
Dec 18, 2017 | 4.566 | 4.587 | 4.488 | 4.509 | 1,102,288 | -0.01(-0.23%) |
Dec 15, 2017 | 4.467 | 4.540 | 4.467 | 4.519 | 3,262,232 | +0.05(+1.04%) |
Dec 14, 2017 | 4.478 | 4.504 | 4.415 | 4.472 | 2,528,071 | +0.02(+0.47%) |
Dec 13, 2017 | 4.488 | 4.524 | 4.436 | 4.452 | 3,860,962 | -0.04(-0.92%) |
Dec 12, 2017 | 4.509 | 4.529 | 4.483 | 4.493 | 1,411,956 | -0.02(-0.46%) |
Dec 11, 2017 | 4.472 | 4.519 | 4.472 | 4.514 | 966,063 | +0.02(+0.46%) |
Dec 08, 2017 | 4.504 | 4.550 | 4.493 | 4.493 | 1,748,171 | -0.01(-0.23%) |
Dec 07, 2017 | 4.472 | 4.506 | 4.467 | 4.504 | 436,575 | +0.02(+0.35%) |
Dec 06, 2017 | 4.483 | 4.496 | 4.465 | 4.488 | 498,232 | +0.01(+0.12%) |
Dec 05, 2017 | 4.488 | 4.504 | 4.472 | 4.483 | 533,208 | -0.01(-0.12%) |
Dec 04, 2017 | 4.514 | 4.529 | 4.478 | 4.488 | 1,234,585 | +0.00(+0.00%) |
Dec 01, 2017 | 4.472 | 4.498 | 4.452 | 4.488 | 806,906 | +0.04(+0.82%) |
Nov 30, 2017 | 4.509 | 4.509 | 4.446 | 4.452 | 1,323,418 | -0.02(-0.35%) |
Nov 29, 2017 | 4.509 | 4.509 | 4.436 | 4.467 | 912,160 | -0.03(-0.69%) |
Nov 28, 2017 | 4.509 | 4.514 | 4.467 | 4.498 | 434,218 | +0.01(+0.12%) |
Nov 27, 2017 | 4.540 | 4.550 | 4.493 | 4.493 | 937,474 | -0.05(-1.03%) |
Nov 24, 2017 | 4.545 | 4.550 | 4.524 | 4.540 | 326,104 | +0.02(+0.34%) |
Nov 22, 2017 | 4.498 | 4.529 | 4.467 | 4.524 | 896,315 | +0.04(+0.81%) |
Nov 21, 2017 | 4.478 | 4.504 | 4.452 | 4.488 | 722,910 | +0.03(+0.70%) |
Nov 20, 2017 | 4.421 | 4.467 | 4.400 | 4.457 | 714,453 | +0.05(+1.06%) |
Nov 17, 2017 | 4.374 | 4.415 | 4.358 | 4.410 | 481,555 | +0.04(+0.83%) |
Nov 16, 2017 | 4.286 | 4.395 | 4.275 | 4.374 | 1,074,474 | +0.11(+2.68%) |
Nov 15, 2017 | 4.270 | 4.286 | 4.234 | 4.260 | 638,755 | -0.04(-0.85%) |
Nov 14, 2017 | 4.343 | 4.358 | 4.254 | 4.296 | 909,937 | -0.05(-1.08%) |
Nov 13, 2017 | 4.338 | 4.363 | 4.307 | 4.343 | 1,729,909 | +0.04(+0.82%) |
Nov 10, 2017 | 4.287 | 4.358 | 4.277 | 4.307 | 1,222,334 | +0.01(+0.24%) |
Nov 09, 2017 | 4.241 | 4.297 | 4.211 | 4.297 | 1,194,943 | +0.07(+1.56%) |
Nov 08, 2017 | 4.236 | 4.262 | 4.185 | 4.231 | 1,159,494 | -0.05(-1.18%) |
Nov 07, 2017 | 4.317 | 4.317 | 4.251 | 4.282 | 916,606 | -0.04(-0.82%) |
Nov 06, 2017 | 4.368 | 4.368 | 4.282 | 4.317 | 882,844 | -0.02(-0.47%) |
Nov 03, 2017 | 4.302 | 4.409 | 4.282 | 4.338 | 1,436,649 | +0.15(+3.64%) |
Nov 02, 2017 | 4.160 | 4.196 | 4.140 | 4.185 | 571,101 | +0.02(+0.49%) |