Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.400 | 5.400 | 5.040 | 5.310 | 72,210 | -0.13(-2.39%) |
Jan 30, 2018 | 5.450 | 5.450 | 5.250 | 5.440 | 64,455 | -0.01(-0.18%) |
Jan 29, 2018 | 5.000 | 5.450 | 4.651 | 5.450 | 107,456 | +0.45(+9.00%) |
Jan 26, 2018 | 4.850 | 5.000 | 4.790 | 5.000 | 61,466 | +0.22(+4.59%) |
Jan 25, 2018 | 4.790 | 4.800 | 4.596 | 4.780 | 35,923 | +0.04(+0.85%) |
Jan 24, 2018 | 4.630 | 4.800 | 4.510 | 4.740 | 35,610 | +0.04(+0.85%) |
Jan 23, 2018 | 4.740 | 4.800 | 4.400 | 4.700 | 43,245 | -0.08(-1.67%) |
Jan 22, 2018 | 4.500 | 4.800 | 4.490 | 4.780 | 44,890 | +0.28(+6.22%) |
Jan 19, 2018 | 4.600 | 4.600 | 4.400 | 4.500 | 37,424 | -0.05(-1.21%) |
Jan 18, 2018 | 4.560 | 4.600 | 4.381 | 4.555 | 44,282 | +0.01(+0.33%) |
Jan 17, 2018 | 4.480 | 4.590 | 4.430 | 4.540 | 68,114 | +0.02(+0.44%) |
Jan 16, 2018 | 4.420 | 4.520 | 4.200 | 4.520 | 35,354 | +0.14(+3.20%) |
Jan 12, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 4.421 | 4.430 | 4.270 | 4.390 | 23,520 | +0.06(+1.39%) |
Jan 10, 2018 | 4.180 | 4.450 | 4.160 | 4.330 | 60,894 | +0.16(+3.84%) |
Jan 09, 2018 | 4.100 | 4.170 | 4.100 | 4.170 | 18,139 | +0.03(+0.72%) |
Jan 08, 2018 | 4.150 | 4.180 | 4.120 | 4.140 | 25,427 | -0.01(-0.24%) |
Jan 05, 2018 | 4.025 | 4.150 | 4.020 | 4.150 | 33,560 | +0.13(+3.23%) |
Jan 04, 2018 | 3.960 | 4.050 | 3.960 | 4.020 | 8,755 | +0.02(+0.50%) |
Jan 03, 2018 | 3.900 | 4.020 | 3.730 | 4.000 | 10,927 | +0.11(+2.83%) |
Jan 02, 2018 | 4.110 | 4.110 | 3.890 | 3.890 | 17,628 | -0.16(-3.95%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.04(+1.00%) | |
Dec 28, 2017 | 3.980 | 4.020 | 3.970 | 4.010 | 14,729 | +0.06(+1.52%) |
Dec 27, 2017 | 3.910 | 3.985 | 3.910 | 3.950 | 18,880 | +0.08(+2.10%) |
Dec 26, 2017 | 3.700 | 3.910 | 3.700 | 3.869 | 23,167 | +0.10(+2.62%) |
Dec 22, 2017 | 3.710 | 3.770 | 3.700 | 3.770 | 11,194 | +0.00(+0.00%) |
Dec 21, 2017 | 3.770 | 3.780 | 3.740 | 3.770 | 8,938 | +0.00(+0.00%) |
Dec 20, 2017 | 3.893 | 3.893 | 3.760 | 3.770 | 11,331 | -0.11(-2.84%) |
Dec 19, 2017 | 3.810 | 3.930 | 3.810 | 3.880 | 17,358 | +0.02(+0.52%) |
Dec 18, 2017 | 3.750 | 4.032 | 3.750 | 3.860 | 47,711 | +0.11(+2.93%) |
Dec 15, 2017 | 3.920 | 3.940 | 3.750 | 3.750 | 15,909 | -0.24(-6.02%) |
Dec 14, 2017 | 4.050 | 4.050 | 3.980 | 3.990 | 8,524 | +0.00(+0.00%) |
Dec 13, 2017 | 4.030 | 4.070 | 3.960 | 3.990 | 52,602 | -0.06(-1.48%) |
Dec 12, 2017 | 4.100 | 4.180 | 4.010 | 4.050 | 63,075 | -0.05(-1.22%) |
Dec 11, 2017 | 4.100 | 4.100 | 3.980 | 4.100 | 8,405 | +0.03(+0.73%) |
Dec 08, 2017 | 4.030 | 4.090 | 3.994 | 4.070 | 15,468 | +0.06(+1.50%) |
Dec 07, 2017 | 4.020 | 4.070 | 3.988 | 4.010 | 9,017 | -0.03(-0.74%) |
Dec 06, 2017 | 4.100 | 4.100 | 3.970 | 4.040 | 25,498 | -0.01(-0.25%) |
Dec 05, 2017 | 4.018 | 4.080 | 3.970 | 4.050 | 13,336 | -0.02(-0.46%) |
Dec 04, 2017 | 4.190 | 4.190 | 3.993 | 4.069 | 29,892 | -0.08(-1.95%) |
Dec 01, 2017 | 4.000 | 4.040 | 3.960 | 4.150 | 12,422 | +0.12(+2.98%) |
Nov 30, 2017 | 3.990 | 4.156 | 3.980 | 4.030 | 7,868 | +0.01(+0.25%) |
Nov 29, 2017 | 4.070 | 4.110 | 4.020 | 4.020 | 6,477 | -0.08(-1.95%) |
Nov 28, 2017 | 4.020 | 4.130 | 4.000 | 4.100 | 22,731 | +0.05(+1.23%) |
Nov 27, 2017 | 4.240 | 4.240 | 3.970 | 4.050 | 14,228 | -0.18(-4.26%) |
Nov 24, 2017 | 4.030 | 4.230 | 4.020 | 4.230 | 925 | +0.11(+2.67%) |
Nov 22, 2017 | 4.120 | 4.120 | 3.980 | 4.120 | 19,418 | +0.07(+1.73%) |
Nov 21, 2017 | 4.250 | 4.250 | 4.000 | 4.050 | 7,756 | -0.12(-2.88%) |
Nov 20, 2017 | 4.100 | 4.240 | 4.000 | 4.170 | 38,519 | +0.13(+3.22%) |
Nov 17, 2017 | 3.850 | 4.100 | 3.730 | 4.040 | 166,646 | +0.34(+9.19%) |
Nov 16, 2017 | 3.500 | 3.710 | 3.301 | 3.700 | 74,441 | +0.39(+11.78%) |
Nov 15, 2017 | 3.450 | 3.850 | 3.277 | 3.310 | 57,380 | -0.05(-1.49%) |
Nov 14, 2017 | 3.400 | 3.400 | 3.300 | 3.360 | 41,161 | +0.03(+0.90%) |
Nov 13, 2017 | 3.350 | 3.380 | 3.260 | 3.330 | 8,268 | +0.00(+0.00%) |
Nov 10, 2017 | 3.500 | 3.529 | 3.000 | 3.330 | 59,768 | -0.07(-2.06%) |
Nov 09, 2017 | 2.810 | 3.400 | 2.730 | 3.400 | 25,914 | +0.62(+22.30%) |
Nov 08, 2017 | 2.710 | 2.800 | 2.709 | 2.780 | 18,727 | +0.04(+1.46%) |
Nov 07, 2017 | 2.730 | 2.740 | 2.710 | 2.740 | 15,314 | -0.05(-1.79%) |
Nov 06, 2017 | 2.800 | 2.810 | 2.780 | 2.790 | 6,193 | -0.02(-0.84%) |
Nov 03, 2017 | 2.800 | 2.880 | 2.800 | 2.813 | 5,398 | -0.04(-1.28%) |
Nov 02, 2017 | 2.850 | 2.860 | 2.820 | 2.850 | 13,546 | +0.00(+0.00%) |