Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.505 | 4.629 | 4.381 | 4.530 | 62,300 | +0.02(+0.55%) |
Jan 30, 2018 | 4.455 | 4.542 | 4.356 | 4.505 | 162,870 | +0.00(+0.00%) |
Jan 29, 2018 | 4.554 | 4.616 | 4.505 | 4.505 | 37,829 | -0.05(-1.09%) |
Jan 26, 2018 | 4.629 | 4.629 | 4.480 | 4.554 | 37,815 | -0.02(-0.54%) |
Jan 25, 2018 | 4.563 | 4.653 | 4.530 | 4.579 | 28,617 | -0.02(-0.54%) |
Jan 24, 2018 | 4.604 | 4.653 | 4.554 | 4.604 | 22,879 | +0.00(+0.00%) |
Jan 23, 2018 | 4.653 | 4.678 | 4.604 | 4.604 | 40,206 | -0.05(-1.06%) |
Jan 22, 2018 | 4.653 | 4.678 | 4.579 | 4.653 | 55,512 | +0.00(+0.00%) |
Jan 19, 2018 | 4.480 | 4.653 | 4.480 | 4.653 | 89,879 | +0.14(+3.01%) |
Jan 18, 2018 | 4.604 | 4.703 | 4.406 | 4.517 | 66,562 | -0.14(-2.93%) |
Jan 17, 2018 | 4.530 | 4.703 | 4.505 | 4.653 | 50,598 | +0.17(+3.87%) |
Jan 16, 2018 | 4.678 | 4.728 | 4.455 | 4.480 | 56,442 | -0.17(-3.72%) |
Jan 12, 2018 | 4.653 | 4.653 | 4.653 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.480 | 4.797 | 4.455 | 4.653 | 113,815 | +0.22(+5.03%) |
Jan 10, 2018 | 4.431 | 4.728 | 4.381 | 4.431 | 52,783 | +0.02(+0.56%) |
Jan 09, 2018 | 4.629 | 4.728 | 4.356 | 4.406 | 78,206 | -0.20(-4.30%) |
Jan 08, 2018 | 4.505 | 4.898 | 4.505 | 4.604 | 82,860 | +0.10(+2.20%) |
Jan 05, 2018 | 4.530 | 4.629 | 4.455 | 4.505 | 51,359 | -0.02(-0.55%) |
Jan 04, 2018 | 4.455 | 4.604 | 4.332 | 4.530 | 91,342 | +0.10(+2.23%) |
Jan 03, 2018 | 4.257 | 4.577 | 4.257 | 4.431 | 80,456 | +0.15(+3.47%) |
Jan 02, 2018 | 4.282 | 4.381 | 4.158 | 4.282 | 97,186 | -0.05(-1.14%) |
Dec 29, 2017 | 4.332 | 4.332 | 4.332 | 0 | +0.05(+1.16%) | |
Dec 28, 2017 | 4.282 | 4.431 | 4.257 | 4.282 | 87,518 | +0.02(+0.58%) |
Dec 27, 2017 | 4.134 | 4.455 | 4.059 | 4.257 | 167,962 | +0.15(+3.61%) |
Dec 26, 2017 | 3.960 | 4.307 | 3.960 | 4.109 | 115,964 | +0.20(+5.06%) |
Dec 22, 2017 | 4.010 | 4.158 | 3.911 | 3.911 | 212,674 | -0.12(-3.07%) |
Dec 21, 2017 | 4.183 | 4.183 | 3.985 | 4.035 | 121,295 | -0.15(-3.55%) |
Dec 20, 2017 | 4.158 | 4.233 | 4.134 | 4.183 | 58,401 | +0.05(+1.20%) |
Dec 19, 2017 | 4.282 | 4.282 | 4.084 | 4.134 | 101,060 | -0.12(-2.91%) |
Dec 18, 2017 | 4.356 | 4.615 | 4.208 | 4.257 | 81,395 | -0.07(-1.71%) |
Dec 15, 2017 | 4.282 | 4.406 | 4.282 | 4.332 | 165,912 | +0.02(+0.57%) |
Dec 14, 2017 | 4.208 | 4.356 | 4.208 | 4.307 | 88,461 | +0.10(+2.35%) |
Dec 13, 2017 | 4.282 | 4.307 | 4.134 | 4.208 | 183,644 | -0.10(-2.30%) |
Dec 12, 2017 | 4.431 | 4.505 | 4.282 | 4.307 | 158,848 | -0.07(-1.70%) |
Dec 11, 2017 | 4.455 | 4.515 | 4.345 | 4.381 | 69,580 | -0.05(-1.12%) |
Dec 08, 2017 | 4.505 | 4.629 | 4.406 | 4.431 | 49,228 | -0.02(-0.56%) |
Dec 07, 2017 | 4.356 | 4.684 | 4.356 | 4.455 | 102,462 | -0.17(-3.74%) |
Dec 06, 2017 | 4.678 | 4.728 | 4.183 | 4.629 | 148,243 | -0.10(-2.09%) |
Dec 05, 2017 | 5.000 | 5.025 | 4.678 | 4.728 | 65,467 | -0.22(-4.50%) |
Dec 04, 2017 | 5.000 | 5.000 | 4.926 | 4.950 | 14,590 | -0.02(-0.50%) |
Dec 01, 2017 | 4.901 | 4.975 | 4.851 | 4.975 | 37,358 | +0.02(+0.50%) |
Nov 30, 2017 | 4.901 | 5.000 | 4.780 | 4.950 | 29,825 | +0.10(+2.04%) |
Nov 29, 2017 | 4.802 | 4.851 | 4.802 | 4.851 | 22,218 | +0.07(+1.55%) |
Nov 28, 2017 | 4.728 | 4.802 | 4.690 | 4.777 | 27,282 | +0.07(+1.58%) |
Nov 27, 2017 | 4.703 | 4.728 | 4.678 | 4.703 | 16,093 | +0.02(+0.53%) |
Nov 24, 2017 | 4.777 | 4.777 | 4.653 | 4.678 | 15,328 | -0.15(-3.08%) |
Nov 22, 2017 | 4.777 | 4.851 | 4.703 | 4.827 | 28,278 | +0.07(+1.56%) |
Nov 21, 2017 | 4.777 | 4.802 | 4.629 | 4.752 | 33,304 | +0.02(+0.52%) |
Nov 20, 2017 | 4.579 | 4.728 | 4.579 | 4.728 | 21,961 | +0.12(+2.69%) |
Nov 17, 2017 | 4.579 | 4.653 | 4.579 | 4.604 | 43,733 | -0.02(-0.53%) |
Nov 16, 2017 | 4.629 | 4.690 | 4.604 | 4.629 | 24,248 | +0.00(+0.00%) |
Nov 15, 2017 | 4.629 | 4.703 | 4.604 | 4.629 | 24,917 | +0.02(+0.54%) |
Nov 14, 2017 | 4.604 | 4.604 | 4.579 | 4.604 | 16,408 | -0.02(-0.53%) |
Nov 13, 2017 | 4.653 | 4.703 | 4.604 | 4.629 | 19,244 | -0.02(-0.53%) |
Nov 10, 2017 | 4.728 | 4.752 | 4.629 | 4.653 | 19,228 | -0.05(-1.05%) |
Nov 09, 2017 | 4.752 | 4.851 | 4.703 | 4.703 | 23,200 | -0.10(-2.06%) |
Nov 08, 2017 | 4.752 | 4.827 | 4.559 | 4.802 | 73,499 | +0.07(+1.57%) |
Nov 07, 2017 | 4.876 | 4.876 | 4.728 | 4.728 | 46,856 | -0.15(-3.05%) |
Nov 06, 2017 | 4.975 | 4.975 | 4.752 | 4.876 | 32,662 | -0.02(-0.51%) |
Nov 03, 2017 | 5.074 | 5.074 | 4.876 | 4.901 | 65,827 | -0.15(-2.94%) |
Nov 02, 2017 | 5.049 | 5.074 | 4.975 | 5.049 | 31,579 | +0.02(+0.49%) |