Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.050 | 5.090 | 4.800 | 4.900 | 362,573 | -0.10(-2.00%) |
Jan 30, 2018 | 5.240 | 5.240 | 4.930 | 5.000 | 458,646 | -0.19(-3.66%) |
Jan 29, 2018 | 5.180 | 5.350 | 5.100 | 5.190 | 288,236 | +0.00(+0.00%) |
Jan 26, 2018 | 5.230 | 5.296 | 5.040 | 5.190 | 397,091 | +0.01(+0.19%) |
Jan 25, 2018 | 5.130 | 5.290 | 4.940 | 5.180 | 666,865 | +0.23(+4.65%) |
Jan 24, 2018 | 5.020 | 5.100 | 4.910 | 4.950 | 347,602 | -0.08(-1.59%) |
Jan 23, 2018 | 5.050 | 5.065 | 4.800 | 5.030 | 372,026 | +0.01(+0.20%) |
Jan 22, 2018 | 4.950 | 5.030 | 4.900 | 5.020 | 296,716 | +0.02(+0.40%) |
Jan 19, 2018 | 4.850 | 5.010 | 4.735 | 5.000 | 180,112 | +0.09(+1.83%) |
Jan 18, 2018 | 4.860 | 5.118 | 4.800 | 4.910 | 401,162 | +0.03(+0.61%) |
Jan 17, 2018 | 4.930 | 4.980 | 4.750 | 4.880 | 524,474 | +0.14(+2.95%) |
Jan 16, 2018 | 4.680 | 4.710 | 4.550 | 4.740 | 334,079 | +0.10(+2.16%) |
Jan 12, 2018 | 4.640 | 4.640 | 4.640 | 0 | -0.13(-2.73%) | |
Jan 11, 2018 | 5.130 | 5.480 | 4.670 | 4.770 | 1,010,883 | -0.30(-5.92%) |
Jan 10, 2018 | 5.100 | 4.610 | 5.070 | 734,895 | +0.32(+6.74%) | |
Jan 09, 2018 | 4.190 | 4.809 | 4.150 | 4.750 | 999,875 | +0.53(+12.56%) |
Jan 08, 2018 | 4.170 | 4.300 | 4.150 | 4.220 | 231,870 | -0.05(-1.17%) |
Jan 05, 2018 | 4.070 | 4.320 | 4.010 | 4.270 | 237,830 | +0.11(+2.64%) |
Jan 04, 2018 | 4.200 | 4.250 | 4.120 | 4.160 | 149,473 | -0.02(-0.48%) |
Jan 03, 2018 | 4.000 | 4.230 | 3.850 | 4.180 | 213,267 | +0.16(+3.98%) |
Jan 02, 2018 | 3.750 | 3.840 | 3.750 | 4.020 | 306,519 | +0.27(+7.20%) |
Dec 29, 2017 | 3.750 | 3.750 | 3.750 | 0 | +0.05(+1.35%) | |
Dec 28, 2017 | 3.730 | 3.755 | 3.660 | 3.700 | 114,606 | -0.01(-0.27%) |
Dec 27, 2017 | 3.700 | 3.750 | 3.630 | 3.710 | 120,408 | +0.01(+0.27%) |
Dec 26, 2017 | 3.530 | 3.770 | 3.530 | 3.700 | 164,680 | +0.15(+4.23%) |
Dec 22, 2017 | 3.520 | 3.655 | 3.510 | 3.550 | 75,839 | -0.02(-0.56%) |
Dec 21, 2017 | 3.430 | 3.620 | 3.400 | 3.570 | 142,091 | +0.14(+4.08%) |
Dec 20, 2017 | 3.490 | 3.518 | 3.320 | 3.430 | 269,505 | -0.07(-2.00%) |
Dec 19, 2017 | 3.530 | 3.610 | 3.500 | 3.500 | 151,613 | -0.02(-0.57%) |
Dec 18, 2017 | 3.480 | 3.630 | 3.440 | 3.520 | 239,100 | +0.12(+3.53%) |
Dec 15, 2017 | 3.470 | 3.642 | 3.400 | 3.400 | 236,074 | -0.09(-2.58%) |
Dec 14, 2017 | 3.550 | 3.590 | 3.401 | 3.490 | 167,192 | -0.05(-1.41%) |
Dec 13, 2017 | 3.620 | 3.620 | 3.520 | 3.540 | 119,442 | -0.09(-2.48%) |
Dec 12, 2017 | 3.570 | 3.750 | 3.550 | 3.630 | 183,170 | +0.03(+0.83%) |
Dec 11, 2017 | 3.310 | 3.650 | 3.310 | 3.600 | 315,485 | +0.31(+9.42%) |
Dec 08, 2017 | 3.270 | 3.390 | 3.240 | 3.290 | 79,669 | +0.02(+0.61%) |
Dec 07, 2017 | 3.300 | 3.300 | 3.110 | 3.270 | 155,581 | -0.03(-0.91%) |
Dec 06, 2017 | 3.410 | 3.429 | 3.220 | 3.300 | 206,478 | -0.12(-3.51%) |
Dec 05, 2017 | 3.470 | 3.540 | 3.400 | 3.420 | 88,709 | -0.05(-1.44%) |
Dec 04, 2017 | 3.600 | 3.600 | 3.400 | 3.470 | 175,970 | -0.11(-3.07%) |
Dec 01, 2017 | 3.630 | 3.690 | 3.560 | 3.580 | 213,705 | -0.05(-1.38%) |
Nov 30, 2017 | 3.630 | 3.720 | 3.536 | 3.630 | 165,250 | +0.04(+1.11%) |
Nov 29, 2017 | 3.710 | 3.758 | 3.365 | 3.590 | 330,642 | -0.12(-3.23%) |
Nov 28, 2017 | 3.850 | 3.850 | 3.630 | 3.710 | 223,143 | -0.05(-1.33%) |
Nov 27, 2017 | 3.700 | 3.850 | 3.631 | 3.760 | 244,285 | +0.08(+2.17%) |
Nov 24, 2017 | 3.650 | 3.900 | 3.650 | 3.680 | 270,786 | +0.05(+1.38%) |
Nov 22, 2017 | 3.660 | 3.840 | 3.610 | 3.630 | 300,171 | -0.04(-1.09%) |
Nov 21, 2017 | 3.680 | 3.740 | 3.570 | 3.670 | 244,534 | -0.01(-0.27%) |
Nov 20, 2017 | 3.570 | 3.750 | 3.570 | 3.680 | 551,897 | +0.15(+4.25%) |
Nov 17, 2017 | 3.200 | 3.670 | 3.150 | 3.530 | 731,104 | +0.44(+14.24%) |
Nov 16, 2017 | 3.060 | 3.150 | 2.930 | 3.090 | 200,288 | +0.06(+1.98%) |
Nov 15, 2017 | 3.300 | 3.340 | 3.000 | 3.030 | 444,441 | -0.14(-4.42%) |
Nov 14, 2017 | 3.170 | 3.260 | 3.120 | 3.170 | 320,566 | +0.00(+0.00%) |
Nov 13, 2017 | 3.300 | 3.320 | 3.100 | 3.170 | 233,555 | -0.14(-4.23%) |
Nov 10, 2017 | 3.250 | 3.390 | 3.250 | 3.310 | 107,381 | +0.03(+0.91%) |
Nov 09, 2017 | 3.400 | 3.460 | 3.250 | 3.280 | 295,325 | -0.09(-2.67%) |
Nov 08, 2017 | 3.280 | 3.450 | 3.130 | 3.370 | 277,680 | +0.03(+0.90%) |
Nov 07, 2017 | 3.160 | 3.390 | 3.110 | 3.340 | 282,947 | +0.15(+4.70%) |
Nov 06, 2017 | 3.110 | 3.210 | 2.960 | 3.190 | 310,922 | -0.02(-0.62%) |
Nov 03, 2017 | 3.330 | 3.340 | 3.080 | 3.210 | 388,078 | -0.13(-3.89%) |
Nov 02, 2017 | 3.200 | 3.340 | 3.200 | 3.340 | 258,834 | +0.14(+4.37%) |