Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.300 | 5.350 | 5.150 | 5.210 | 94,734 | -0.07(-1.33%) |
Jan 30, 2018 | 5.400 | 5.408 | 5.020 | 5.280 | 195,324 | -0.16(-2.94%) |
Jan 29, 2018 | 5.530 | 5.530 | 5.301 | 5.440 | 138,743 | -0.06(-1.09%) |
Jan 26, 2018 | 5.400 | 5.588 | 5.310 | 5.500 | 210,347 | +0.10(+1.85%) |
Jan 25, 2018 | 6.080 | 6.080 | 5.210 | 5.400 | 633,901 | -0.30(-5.26%) |
Jan 24, 2018 | 5.080 | 6.310 | 4.860 | 5.700 | 2,921,583 | +0.63(+12.43%) |
Jan 23, 2018 | 5.100 | 5.130 | 4.940 | 5.070 | 109,971 | -0.03(-0.59%) |
Jan 22, 2018 | 5.150 | 5.240 | 5.040 | 5.100 | 86,895 | -0.07(-1.35%) |
Jan 19, 2018 | 5.290 | 5.345 | 5.070 | 5.170 | 155,603 | -0.13(-2.45%) |
Jan 18, 2018 | 5.250 | 5.410 | 5.130 | 5.300 | 180,589 | +0.10(+1.92%) |
Jan 17, 2018 | 5.500 | 5.500 | 5.010 | 5.200 | 235,187 | -0.29(-5.28%) |
Jan 16, 2018 | 5.570 | 5.650 | 5.410 | 5.490 | 295,880 | -0.03(-0.54%) |
Jan 12, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.06(+1.10%) | |
Jan 11, 2018 | 4.900 | 5.370 | 4.880 | 5.460 | 491,638 | +0.55(+11.20%) |
Jan 10, 2018 | 4.870 | 5.120 | 4.700 | 4.910 | 242,783 | +0.05(+1.03%) |
Jan 09, 2018 | 4.910 | 5.920 | 4.740 | 4.860 | 540,926 | -0.03(-0.61%) |
Jan 08, 2018 | 4.620 | 5.750 | 4.620 | 4.890 | 1,484,461 | +0.39(+8.67%) |
Jan 05, 2018 | 4.230 | 4.570 | 4.230 | 4.500 | 275,839 | +0.28(+6.64%) |
Jan 04, 2018 | 4.130 | 4.230 | 4.000 | 4.220 | 237,831 | +0.19(+4.71%) |
Jan 03, 2018 | 3.820 | 4.120 | 3.800 | 4.030 | 151,042 | +0.22(+5.77%) |
Jan 02, 2018 | 3.700 | 3.840 | 3.660 | 3.810 | 86,307 | +0.18(+4.96%) |
Dec 29, 2017 | 3.630 | 3.630 | 3.630 | 0 | -0.08(-2.16%) | |
Dec 28, 2017 | 3.820 | 3.890 | 3.680 | 3.710 | 107,196 | -0.11(-2.88%) |
Dec 27, 2017 | 3.700 | 3.870 | 3.700 | 3.820 | 121,942 | +0.11(+2.96%) |
Dec 26, 2017 | 3.560 | 3.850 | 3.560 | 3.710 | 177,671 | +0.15(+4.21%) |
Dec 22, 2017 | 3.550 | 3.580 | 3.460 | 3.560 | 80,711 | +0.05(+1.42%) |
Dec 21, 2017 | 3.400 | 3.648 | 3.370 | 3.510 | 338,277 | +0.15(+4.46%) |
Dec 20, 2017 | 3.420 | 3.460 | 3.370 | 3.360 | 68,253 | -0.05(-1.47%) |
Dec 19, 2017 | 3.350 | 3.485 | 3.340 | 3.410 | 69,342 | +0.06(+1.79%) |
Dec 18, 2017 | 3.300 | 3.370 | 3.260 | 3.350 | 100,313 | +0.05(+1.52%) |
Dec 15, 2017 | 3.300 | 3.330 | 3.280 | 3.300 | 84,876 | +0.04(+1.23%) |
Dec 14, 2017 | 3.210 | 3.373 | 3.210 | 3.260 | 100,691 | +0.05(+1.56%) |
Dec 13, 2017 | 3.150 | 3.250 | 3.150 | 3.210 | 66,089 | +0.06(+1.90%) |
Dec 12, 2017 | 3.200 | 3.242 | 3.140 | 3.150 | 86,477 | -0.05(-1.56%) |
Dec 11, 2017 | 3.270 | 3.310 | 3.200 | 3.200 | 86,604 | -0.08(-2.44%) |
Dec 08, 2017 | 3.230 | 3.300 | 3.170 | 3.280 | 56,109 | +0.07(+2.18%) |
Dec 07, 2017 | 3.250 | 3.270 | 3.130 | 3.210 | 132,988 | -0.05(-1.53%) |
Dec 06, 2017 | 3.300 | 3.360 | 3.260 | 3.260 | 144,430 | -0.04(-1.21%) |
Dec 05, 2017 | 3.290 | 3.310 | 3.060 | 3.300 | 521,461 | +0.02(+0.61%) |
Dec 04, 2017 | 3.280 | 3.420 | 3.110 | 3.280 | 754,787 | +0.04(+1.23%) |
Dec 01, 2017 | 3.330 | 3.413 | 3.180 | 3.240 | 132,430 | -0.09(-2.70%) |
Nov 30, 2017 | 3.610 | 4.000 | 3.270 | 3.330 | 192,043 | -0.20(-5.67%) |
Nov 29, 2017 | 3.350 | 3.960 | 3.350 | 3.530 | 510,367 | +0.20(+6.01%) |
Nov 28, 2017 | 3.370 | 3.480 | 3.220 | 3.330 | 398,939 | -0.01(-0.30%) |
Nov 27, 2017 | 3.230 | 3.410 | 3.230 | 3.340 | 64,918 | +0.11(+3.41%) |
Nov 24, 2017 | 3.230 | 3.260 | 3.200 | 3.230 | 27,704 | +0.02(+0.62%) |
Nov 22, 2017 | 3.310 | 3.330 | 3.200 | 3.210 | 83,006 | -0.09(-2.73%) |
Nov 21, 2017 | 3.370 | 3.440 | 3.240 | 3.300 | 86,970 | +0.01(+0.30%) |
Nov 20, 2017 | 3.250 | 3.510 | 3.190 | 3.290 | 115,969 | +0.04(+1.23%) |
Nov 17, 2017 | 3.180 | 3.340 | 3.180 | 3.250 | 139,803 | -0.08(-2.40%) |
Nov 16, 2017 | 3.210 | 3.570 | 3.210 | 3.330 | 421,320 | +0.02(+0.60%) |
Nov 15, 2017 | 3.200 | 3.420 | 3.160 | 3.310 | 270,313 | +0.07(+2.16%) |
Nov 14, 2017 | 3.440 | 3.570 | 3.250 | 3.240 | 151,153 | -0.24(-6.90%) |
Nov 13, 2017 | 3.670 | 3.700 | 3.480 | 3.480 | 132,333 | -0.20(-5.43%) |
Nov 10, 2017 | 3.740 | 3.740 | 3.640 | 3.680 | 102,772 | -0.05(-1.34%) |
Nov 09, 2017 | 3.750 | 3.880 | 3.681 | 3.730 | 135,201 | -0.01(-0.27%) |
Nov 08, 2017 | 4.140 | 4.217 | 3.630 | 3.740 | 338,080 | -0.46(-10.95%) |
Nov 07, 2017 | 4.210 | 4.240 | 4.150 | 4.200 | 50,733 | -0.07(-1.64%) |
Nov 06, 2017 | 4.060 | 4.390 | 4.060 | 4.270 | 138,658 | +0.21(+5.17%) |
Nov 03, 2017 | 4.080 | 4.080 | 4.010 | 4.060 | 13,143 | -0.02(-0.49%) |
Nov 02, 2017 | 4.140 | 4.190 | 4.010 | 4.080 | 39,353 | -0.02(-0.49%) |