Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.262 | 4.288 | 4.210 | 4.236 | 1,279,945 | -0.03(-0.73%) |
Jan 30, 2018 | 4.319 | 4.335 | 4.257 | 4.267 | 1,647,243 | -0.07(-1.56%) |
Jan 29, 2018 | 4.403 | 4.403 | 4.319 | 4.335 | 997,018 | -0.07(-1.53%) |
Jan 26, 2018 | 4.444 | 4.449 | 4.392 | 4.403 | 502,401 | -0.05(-1.05%) |
Jan 25, 2018 | 4.434 | 4.449 | 4.418 | 4.449 | 400,871 | +0.03(+0.59%) |
Jan 24, 2018 | 4.434 | 4.444 | 4.408 | 4.423 | 675,506 | +0.01(+0.12%) |
Jan 23, 2018 | 4.351 | 4.429 | 4.351 | 4.418 | 460,257 | +0.06(+1.31%) |
Jan 22, 2018 | 4.371 | 4.387 | 4.361 | 4.361 | 693,238 | -0.03(-0.59%) |
Jan 19, 2018 | 4.366 | 4.387 | 4.351 | 4.387 | 1,148,157 | +0.02(+0.48%) |
Jan 18, 2018 | 4.403 | 4.405 | 4.356 | 4.366 | 1,407,418 | -0.05(-1.06%) |
Jan 17, 2018 | 4.413 | 4.434 | 4.387 | 4.413 | 502,614 | +0.03(+0.59%) |
Jan 16, 2018 | 4.418 | 4.442 | 4.387 | 4.387 | 887,847 | -0.04(-0.82%) |
Jan 12, 2018 | 4.423 | 4.423 | 4.423 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.429 | 4.465 | 4.408 | 4.460 | 592,391 | +0.04(+0.94%) |
Jan 10, 2018 | 4.418 | 968,274 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.491 | 4.496 | 4.444 | 4.449 | 1,379,217 | -0.05(-1.15%) |
Jan 08, 2018 | 4.449 | 4.512 | 4.439 | 4.501 | 848,842 | +0.05(+1.17%) |
Jan 05, 2018 | 4.460 | 4.465 | 4.429 | 4.449 | 555,303 | +0.01(+0.12%) |
Jan 04, 2018 | 4.455 | 4.501 | 4.429 | 4.444 | 710,649 | -0.01(-0.23%) |
Jan 03, 2018 | 4.501 | 4.564 | 4.444 | 4.455 | 1,664,681 | -0.04(-0.81%) |
Jan 02, 2018 | 4.491 | 4.496 | 4.460 | 4.491 | 862,167 | +0.00(+0.00%) |
Dec 29, 2017 | 4.491 | 4.491 | 4.491 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.496 | 4.543 | 4.486 | 4.538 | 495,379 | +0.04(+0.93%) |
Dec 27, 2017 | 4.491 | 4.512 | 4.465 | 4.496 | 608,831 | +0.03(+0.58%) |
Dec 26, 2017 | 4.491 | 4.517 | 4.465 | 4.470 | 494,384 | -0.02(-0.46%) |
Dec 22, 2017 | 4.501 | 4.579 | 4.491 | 4.491 | 847,474 | +0.00(+0.00%) |
Dec 21, 2017 | 4.496 | 4.538 | 4.475 | 4.491 | 823,107 | -0.01(-0.12%) |
Dec 20, 2017 | 4.449 | 4.522 | 4.447 | 4.496 | 837,472 | +0.07(+1.53%) |
Dec 19, 2017 | 4.501 | 4.543 | 4.429 | 4.429 | 1,482,776 | -0.09(-1.96%) |
Dec 18, 2017 | 4.574 | 4.595 | 4.496 | 4.517 | 1,100,278 | -0.01(-0.23%) |
Dec 15, 2017 | 4.475 | 4.548 | 4.475 | 4.527 | 3,256,283 | +0.05(+1.04%) |
Dec 14, 2017 | 4.486 | 4.512 | 4.423 | 4.481 | 2,523,461 | +0.02(+0.47%) |
Dec 13, 2017 | 4.496 | 4.533 | 4.444 | 4.460 | 3,853,921 | -0.04(-0.92%) |
Dec 12, 2017 | 4.517 | 4.538 | 4.491 | 4.501 | 1,409,381 | -0.02(-0.46%) |
Dec 11, 2017 | 4.481 | 4.527 | 4.481 | 4.522 | 964,301 | +0.02(+0.46%) |
Dec 08, 2017 | 4.512 | 4.559 | 4.501 | 4.501 | 1,744,983 | -0.01(-0.23%) |
Dec 07, 2017 | 4.481 | 4.514 | 4.475 | 4.512 | 435,779 | +0.02(+0.35%) |
Dec 06, 2017 | 4.491 | 4.504 | 4.473 | 4.496 | 497,324 | +0.01(+0.12%) |
Dec 05, 2017 | 4.496 | 4.512 | 4.481 | 4.491 | 532,236 | -0.01(-0.12%) |
Dec 04, 2017 | 4.522 | 4.538 | 4.486 | 4.496 | 1,232,334 | +0.00(+0.00%) |
Dec 01, 2017 | 4.481 | 4.507 | 4.460 | 4.496 | 805,434 | +0.04(+0.82%) |
Nov 30, 2017 | 4.517 | 4.517 | 4.455 | 4.460 | 1,321,004 | -0.02(-0.35%) |
Nov 29, 2017 | 4.517 | 4.517 | 4.444 | 4.475 | 910,496 | -0.03(-0.69%) |
Nov 28, 2017 | 4.517 | 4.522 | 4.475 | 4.507 | 433,426 | +0.01(+0.12%) |
Nov 27, 2017 | 4.548 | 4.559 | 4.501 | 4.501 | 935,764 | -0.05(-1.03%) |
Nov 24, 2017 | 4.553 | 4.559 | 4.533 | 4.548 | 325,509 | +0.02(+0.34%) |
Nov 22, 2017 | 4.507 | 4.538 | 4.475 | 4.533 | 894,680 | +0.04(+0.81%) |
Nov 21, 2017 | 4.486 | 4.512 | 4.460 | 4.496 | 721,592 | +0.03(+0.70%) |
Nov 20, 2017 | 4.429 | 4.475 | 4.408 | 4.465 | 713,150 | +0.05(+1.06%) |
Nov 17, 2017 | 4.382 | 4.423 | 4.366 | 4.418 | 480,677 | +0.04(+0.83%) |
Nov 16, 2017 | 4.293 | 4.403 | 4.283 | 4.382 | 1,072,514 | +0.11(+2.68%) |
Nov 15, 2017 | 4.278 | 4.293 | 4.241 | 4.267 | 637,591 | -0.04(-0.85%) |
Nov 14, 2017 | 4.351 | 4.366 | 4.262 | 4.304 | 908,278 | -0.05(-1.08%) |
Nov 13, 2017 | 4.346 | 4.371 | 4.315 | 4.351 | 1,726,755 | +0.04(+0.82%) |
Nov 10, 2017 | 4.295 | 4.366 | 4.285 | 4.315 | 1,220,105 | +0.01(+0.24%) |
Nov 09, 2017 | 4.249 | 4.305 | 4.218 | 4.305 | 1,192,764 | +0.07(+1.56%) |
Nov 08, 2017 | 4.244 | 4.269 | 4.193 | 4.239 | 1,157,380 | -0.05(-1.18%) |
Nov 07, 2017 | 4.325 | 4.325 | 4.259 | 4.290 | 914,934 | -0.04(-0.82%) |
Nov 06, 2017 | 4.376 | 4.376 | 4.290 | 4.325 | 881,235 | -0.02(-0.47%) |
Nov 03, 2017 | 4.310 | 4.417 | 4.290 | 4.346 | 1,434,029 | +0.15(+3.64%) |
Nov 02, 2017 | 4.168 | 4.203 | 4.147 | 4.193 | 570,059 | +0.02(+0.49%) |