Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.640 | 4.800 | 4.590 | 4.780 | 14,674,283 | +0.17(+3.69%) |
Jan 30, 2018 | 4.500 | 4.650 | 4.410 | 4.610 | 10,725,781 | +0.12(+2.67%) |
Jan 29, 2018 | 4.380 | 4.580 | 4.370 | 4.490 | 9,873,498 | +0.17(+3.94%) |
Jan 26, 2018 | 4.310 | 4.410 | 4.230 | 4.320 | 7,783,709 | +0.02(+0.47%) |
Jan 25, 2018 | 4.250 | 4.385 | 4.210 | 4.300 | 6,621,278 | +0.09(+2.14%) |
Jan 24, 2018 | 4.160 | 4.310 | 4.150 | 4.210 | 11,482,875 | +0.05(+1.20%) |
Jan 23, 2018 | 4.150 | 4.200 | 4.090 | 4.160 | 8,386,794 | +0.03(+0.73%) |
Jan 22, 2018 | 4.360 | 4.360 | 4.090 | 4.130 | 14,957,921 | -0.24(-5.49%) |
Jan 19, 2018 | 4.490 | 4.528 | 4.330 | 4.370 | 9,798,137 | -0.12(-2.67%) |
Jan 18, 2018 | 4.520 | 4.560 | 4.480 | 4.490 | 13,530,323 | -0.06(-1.32%) |
Jan 17, 2018 | 4.570 | 4.600 | 4.520 | 4.550 | 4,926,301 | +0.01(+0.22%) |
Jan 16, 2018 | 4.590 | 4.695 | 4.510 | 4.540 | 8,157,081 | -0.05(-1.09%) |
Jan 12, 2018 | 4.590 | 4.590 | 4.590 | 0 | +0.02(+0.44%) | |
Jan 11, 2018 | 4.570 | 4.650 | 4.520 | 4.570 | 8,102,584 | +0.04(+0.88%) |
Jan 10, 2018 | 4.520 | 4.530 | 9,031,546 | -0.03(-0.66%) | ||
Jan 09, 2018 | 4.870 | 4.925 | 4.550 | 4.560 | 10,926,666 | -0.29(-5.98%) |
Jan 08, 2018 | 4.880 | 4.930 | 4.720 | 4.850 | 13,683,276 | -0.32(-6.19%) |
Jan 05, 2018 | 5.010 | 5.250 | 4.981 | 5.170 | 8,912,907 | +0.21(+4.23%) |
Jan 04, 2018 | 4.980 | 5.050 | 4.900 | 4.960 | 4,662,754 | -0.01(-0.20%) |
Jan 03, 2018 | 4.930 | 5.030 | 4.875 | 4.970 | 7,672,318 | +0.06(+1.22%) |
Jan 02, 2018 | 4.810 | 4.920 | 4.810 | 4.910 | 6,123,369 | +0.09(+1.87%) |
Dec 29, 2017 | 4.820 | 4.820 | 4.820 | 0 | -0.06(-1.23%) | |
Dec 28, 2017 | 4.770 | 4.895 | 4.705 | 4.880 | 5,586,224 | +0.11(+2.31%) |
Dec 27, 2017 | 4.660 | 4.815 | 4.660 | 4.770 | 4,599,609 | +0.10(+2.14%) |
Dec 26, 2017 | 4.690 | 4.710 | 4.635 | 4.670 | 4,968,315 | -0.02(-0.43%) |
Dec 22, 2017 | 4.830 | 4.850 | 4.650 | 4.690 | 7,235,727 | -0.15(-3.10%) |
Dec 21, 2017 | 4.740 | 4.950 | 4.740 | 4.840 | 8,674,161 | +0.10(+2.11%) |
Dec 20, 2017 | 4.940 | 4.940 | 4.730 | 4.740 | 8,256,581 | -0.16(-3.27%) |
Dec 19, 2017 | 4.970 | 5.020 | 4.880 | 4.900 | 5,387,236 | -0.03(-0.61%) |
Dec 18, 2017 | 5.240 | 5.270 | 4.885 | 4.930 | 15,082,077 | -0.26(-5.01%) |
Dec 15, 2017 | 5.000 | 5.250 | 5.000 | 5.190 | 24,114,096 | +0.21(+4.22%) |
Dec 14, 2017 | 5.030 | 5.110 | 4.970 | 4.980 | 17,379,560 | -0.03(-0.60%) |
Dec 13, 2017 | 5.000 | 5.090 | 4.930 | 5.010 | 11,179,977 | +0.02(+0.40%) |
Dec 12, 2017 | 5.070 | 5.140 | 4.980 | 4.990 | 8,076,633 | -0.04(-0.80%) |
Dec 11, 2017 | 4.900 | 5.090 | 4.880 | 5.030 | 9,359,115 | +0.13(+2.65%) |
Dec 08, 2017 | 4.960 | 5.070 | 4.890 | 4.900 | 9,956,738 | -0.04(-0.81%) |
Dec 07, 2017 | 4.800 | 4.960 | 4.790 | 4.940 | 6,847,591 | +0.12(+2.49%) |
Dec 06, 2017 | 4.750 | 4.885 | 4.650 | 4.820 | 8,371,524 | +0.07(+1.47%) |
Dec 05, 2017 | 4.780 | 4.910 | 4.745 | 4.750 | 12,862,521 | -0.02(-0.42%) |
Dec 04, 2017 | 4.780 | 4.800 | 4.614 | 4.770 | 12,476,664 | +0.00(+0.00%) |
Dec 01, 2017 | 5.000 | 5.000 | 4.820 | 4.770 | 14,183,206 | -0.23(-4.60%) |
Nov 30, 2017 | 5.060 | 5.150 | 4.950 | 5.000 | 10,376,546 | -0.07(-1.38%) |
Nov 29, 2017 | 5.220 | 5.260 | 5.040 | 5.070 | 11,982,558 | -0.15(-2.87%) |
Nov 28, 2017 | 5.310 | 5.415 | 5.180 | 5.220 | 6,510,450 | -0.09(-1.69%) |
Nov 27, 2017 | 5.250 | 5.395 | 5.250 | 5.310 | 8,789,539 | +0.05(+0.95%) |
Nov 24, 2017 | 5.330 | 5.340 | 5.170 | 5.260 | 3,067,596 | -0.07(-1.31%) |
Nov 22, 2017 | 5.130 | 5.400 | 5.050 | 5.330 | 8,276,623 | +0.20(+3.90%) |
Nov 21, 2017 | 5.170 | 5.230 | 5.050 | 5.130 | 8,364,015 | -0.03(-0.58%) |
Nov 20, 2017 | 5.160 | 5.250 | 5.110 | 5.160 | 5,049,850 | +0.02(+0.39%) |
Nov 17, 2017 | 5.130 | 5.260 | 5.110 | 5.140 | 6,336,896 | -0.01(-0.19%) |
Nov 16, 2017 | 5.190 | 5.210 | 5.050 | 5.150 | 10,628,518 | +0.22(+4.46%) |
Nov 15, 2017 | 4.880 | 5.040 | 4.820 | 4.930 | 8,646,489 | +0.03(+0.61%) |
Nov 14, 2017 | 4.660 | 4.930 | 4.660 | 4.900 | 9,233,046 | +0.23(+4.93%) |
Nov 13, 2017 | 4.590 | 4.810 | 4.577 | 4.670 | 9,955,499 | +0.10(+2.19%) |
Nov 10, 2017 | 4.510 | 4.620 | 4.440 | 4.570 | 18,586,292 | +0.08(+1.78%) |
Nov 09, 2017 | 4.850 | 4.860 | 4.480 | 4.490 | 26,662,160 | -0.36(-7.42%) |
Nov 08, 2017 | 5.020 | 5.060 | 4.830 | 4.850 | 16,853,826 | -0.09(-1.82%) |
Nov 07, 2017 | 5.250 | 5.400 | 4.930 | 4.940 | 32,048,124 | -0.34(-6.44%) |
Nov 06, 2017 | 5.590 | 5.590 | 5.190 | 5.280 | 32,613,370 | -0.31(-5.55%) |
Nov 03, 2017 | 5.460 | 5.980 | 5.350 | 5.590 | 73,755,752 | -1.82(-24.56%) |
Nov 02, 2017 | 7.400 | 7.490 | 7.100 | 7.410 | 9,455,081 | +0.01(+0.14%) |