Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.200 | 5.500 | 4.800 | 4.950 | 145,687 | -0.25(-4.81%) |
Jan 30, 2018 | 5.350 | 5.429 | 4.900 | 5.200 | 295,929 | +0.00(+0.00%) |
Jan 29, 2018 | 4.650 | 5.200 | 4.650 | 5.200 | 290,183 | +0.50(+10.64%) |
Jan 26, 2018 | 4.800 | 4.850 | 4.650 | 4.700 | 152,668 | +0.00(+0.00%) |
Jan 25, 2018 | 4.300 | 4.700 | 4.300 | 4.700 | 125,720 | +0.40(+9.30%) |
Jan 24, 2018 | 4.250 | 4.400 | 4.200 | 4.300 | 170,077 | +0.05(+1.18%) |
Jan 23, 2018 | 4.150 | 4.250 | 4.100 | 4.250 | 77,974 | +0.10(+2.41%) |
Jan 22, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 31,615 | +0.05(+1.22%) |
Jan 19, 2018 | 3.950 | 4.150 | 3.950 | 4.100 | 57,834 | +0.10(+2.50%) |
Jan 18, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 51,910 | +0.05(+1.27%) |
Jan 17, 2018 | 4.100 | 4.143 | 3.950 | 3.950 | 65,751 | -0.05(-1.25%) |
Jan 16, 2018 | 4.150 | 4.250 | 4.000 | 4.000 | 116,929 | -0.20(-4.76%) |
Jan 12, 2018 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) | |
Jan 11, 2018 | 4.300 | 4.350 | 4.250 | 4.300 | 36,507 | +0.00(+0.00%) |
Jan 10, 2018 | 4.200 | 4.300 | 4.050 | 4.300 | 93,556 | +0.10(+2.38%) |
Jan 09, 2018 | 4.350 | 4.450 | 4.200 | 4.200 | 69,720 | -0.15(-3.45%) |
Jan 08, 2018 | 4.300 | 4.500 | 4.200 | 4.350 | 129,289 | +0.05(+1.16%) |
Jan 05, 2018 | 4.150 | 4.400 | 4.150 | 4.300 | 112,186 | +0.20(+4.88%) |
Jan 04, 2018 | 3.950 | 4.100 | 3.950 | 4.100 | 191,967 | +0.20(+5.13%) |
Jan 03, 2018 | 3.800 | 4.050 | 3.800 | 3.900 | 220,549 | +0.15(+4.00%) |
Jan 02, 2018 | 3.600 | 3.800 | 3.550 | 3.750 | 161,026 | +0.15(+4.17%) |
Dec 29, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.07(-2.04%) | |
Dec 28, 2017 | 3.700 | 3.750 | 3.650 | 3.675 | 101,456 | -0.03(-0.68%) |
Dec 27, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 253,207 | +0.05(+1.37%) |
Dec 26, 2017 | 3.550 | 3.700 | 3.550 | 3.650 | 75,035 | +0.05(+1.39%) |
Dec 22, 2017 | 3.650 | 3.750 | 3.550 | 3.600 | 166,231 | -0.10(-2.70%) |
Dec 21, 2017 | 3.600 | 3.714 | 3.550 | 3.700 | 94,067 | +0.10(+2.78%) |
Dec 20, 2017 | 3.750 | 3.750 | 3.550 | 3.600 | 139,248 | -0.15(-4.00%) |
Dec 19, 2017 | 3.650 | 3.800 | 3.550 | 3.750 | 81,531 | +0.15(+4.17%) |
Dec 18, 2017 | 3.550 | 3.650 | 3.450 | 3.600 | 157,178 | +0.10(+2.86%) |
Dec 15, 2017 | 3.600 | 3.650 | 3.500 | 3.500 | 76,660 | -0.12(-3.45%) |
Dec 14, 2017 | 3.550 | 3.700 | 3.500 | 3.625 | 162,030 | +0.05(+1.40%) |
Dec 13, 2017 | 3.550 | 3.695 | 3.500 | 3.575 | 111,511 | -0.02(-0.69%) |
Dec 12, 2017 | 3.800 | 3.800 | 3.600 | 3.600 | 93,587 | -0.15(-4.00%) |
Dec 11, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 59,189 | -0.08(-1.96%) |
Dec 08, 2017 | 3.850 | 4.000 | 3.800 | 3.825 | 125,562 | -0.02(-0.65%) |
Dec 07, 2017 | 3.900 | 3.950 | 3.750 | 3.850 | 92,974 | -0.05(-1.28%) |
Dec 06, 2017 | 3.850 | 3.950 | 3.800 | 3.900 | 44,746 | +0.02(+0.65%) |
Dec 05, 2017 | 3.764 | 3.900 | 3.750 | 3.875 | 77,263 | +0.12(+3.33%) |
Dec 04, 2017 | 3.850 | 3.855 | 3.750 | 3.750 | 48,737 | -0.05(-1.32%) |
Dec 01, 2017 | 3.700 | 3.950 | 3.700 | 3.800 | 109,951 | +0.05(+1.33%) |
Nov 30, 2017 | 3.900 | 4.000 | 3.750 | 3.750 | 116,516 | -0.20(-5.06%) |
Nov 29, 2017 | 3.950 | 4.075 | 3.850 | 3.950 | 101,879 | -0.05(-1.25%) |
Nov 28, 2017 | 3.950 | 4.000 | 3.850 | 4.000 | 50,707 | +0.15(+3.90%) |
Nov 27, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 56,730 | -0.15(-3.75%) |
Nov 24, 2017 | 3.850 | 4.000 | 3.809 | 4.000 | 24,160 | +0.15(+3.90%) |
Nov 22, 2017 | 3.800 | 4.000 | 3.750 | 3.850 | 81,907 | +0.05(+1.32%) |
Nov 21, 2017 | 3.850 | 4.000 | 3.800 | 3.800 | 36,955 | +0.00(+0.00%) |
Nov 20, 2017 | 4.000 | 4.000 | 3.750 | 3.800 | 53,694 | -0.15(-3.80%) |
Nov 17, 2017 | 3.800 | 4.000 | 3.800 | 3.950 | 96,055 | +0.15(+3.95%) |
Nov 16, 2017 | 3.800 | 3.900 | 3.775 | 3.800 | 75,224 | +0.00(+0.00%) |
Nov 15, 2017 | 3.750 | 3.850 | 3.712 | 3.800 | 84,114 | -0.05(-1.30%) |
Nov 14, 2017 | 3.750 | 3.850 | 3.650 | 3.850 | 88,178 | +0.10(+2.67%) |
Nov 13, 2017 | 3.750 | 3.850 | 3.600 | 3.750 | 82,700 | -0.02(-0.66%) |
Nov 10, 2017 | 3.700 | 3.800 | 3.600 | 3.775 | 81,238 | +0.12(+3.42%) |
Nov 09, 2017 | 3.600 | 3.850 | 3.550 | 3.650 | 184,485 | +0.05(+1.39%) |
Nov 08, 2017 | 3.300 | 3.850 | 3.300 | 3.600 | 174,150 | +0.20(+5.88%) |
Nov 07, 2017 | 3.450 | 3.500 | 3.250 | 3.400 | 103,009 | -0.05(-1.45%) |
Nov 06, 2017 | 3.450 | 3.500 | 3.350 | 3.450 | 85,060 | +0.05(+1.47%) |
Nov 03, 2017 | 3.400 | 3.550 | 3.400 | 3.400 | 61,718 | -0.05(-1.45%) |
Nov 02, 2017 | 3.500 | 3.550 | 3.450 | 3.450 | 47,339 | -0.10(-2.82%) |