Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.006 | 4.032 | 3.873 | 3.875 | 14,848 | +0.00(+0.06%) |
Jan 30, 2018 | 4.032 | 4.032 | 3.894 | 3.873 | 24,064 | -0.15(-3.64%) |
Jan 29, 2018 | 4.062 | 4.175 | 4.000 | 4.019 | 18,976 | -0.17(-3.97%) |
Jan 26, 2018 | 4.250 | 4.250 | 4.013 | 4.185 | 26,118 | -0.05(-1.21%) |
Jan 25, 2018 | 4.250 | 4.291 | 4.143 | 4.236 | 13,677 | +0.01(+0.18%) |
Jan 24, 2018 | 4.200 | 4.250 | 4.125 | 4.229 | 20,327 | +0.03(+0.71%) |
Jan 23, 2018 | 4.175 | 4.250 | 4.039 | 4.199 | 45,654 | +0.02(+0.57%) |
Jan 22, 2018 | 4.050 | 4.269 | 4.013 | 4.175 | 53,230 | +0.10(+2.41%) |
Jan 19, 2018 | 4.180 | 4.181 | 4.025 | 4.077 | 20,028 | -0.07(-1.76%) |
Jan 18, 2018 | 4.125 | 4.150 | 4.037 | 4.150 | 20,502 | -0.00(-0.03%) |
Jan 17, 2018 | 4.160 | 4.375 | 4.088 | 4.151 | 24,076 | +0.01(+0.15%) |
Jan 16, 2018 | 4.438 | 4.438 | 3.939 | 4.145 | 58,876 | -0.12(-2.81%) |
Jan 12, 2018 | 4.265 | 4.265 | 4.265 | 0 | +0.08(+1.85%) | |
Jan 11, 2018 | 3.900 | 4.651 | 3.900 | 4.188 | 94,887 | +0.13(+3.27%) |
Jan 10, 2018 | 4.125 | 4.125 | 3.941 | 4.055 | 13,624 | -0.07(-1.70%) |
Jan 09, 2018 | 4.090 | 4.188 | 4.013 | 4.125 | 11,548 | +0.00(+0.00%) |
Jan 08, 2018 | 4.250 | 4.251 | 3.938 | 4.125 | 24,622 | -0.02(-0.39%) |
Jan 05, 2018 | 4.362 | 4.362 | 4.150 | 4.141 | 32,348 | -0.22(-5.04%) |
Jan 04, 2018 | 4.375 | 4.499 | 4.263 | 4.361 | 38,335 | +0.08(+1.99%) |
Jan 03, 2018 | 4.150 | 4.372 | 4.150 | 4.276 | 30,782 | +0.15(+3.67%) |
Jan 02, 2018 | 4.000 | 4.375 | 4.000 | 4.125 | 30,231 | +0.00(+0.00%) |
Dec 29, 2017 | 4.125 | 4.125 | 4.125 | 0 | -0.06(-1.49%) | |
Dec 28, 2017 | 4.000 | 4.188 | 3.888 | 4.188 | 35,703 | +0.12(+3.08%) |
Dec 27, 2017 | 3.837 | 4.117 | 3.800 | 4.062 | 38,157 | +0.23(+5.86%) |
Dec 26, 2017 | 3.875 | 3.934 | 3.812 | 3.837 | 33,259 | -0.13(-3.31%) |
Dec 22, 2017 | 3.875 | 4.000 | 3.812 | 3.969 | 27,918 | +0.04(+1.11%) |
Dec 21, 2017 | 3.841 | 4.062 | 3.812 | 3.925 | 19,992 | +0.06(+1.62%) |
Dec 20, 2017 | 3.925 | 3.998 | 3.812 | 3.862 | 22,917 | -0.06(-1.59%) |
Dec 19, 2017 | 4.031 | 4.124 | 3.881 | 3.925 | 33,967 | -0.08(-1.88%) |
Dec 18, 2017 | 3.875 | 4.124 | 3.771 | 4.000 | 52,142 | +0.19(+4.92%) |
Dec 15, 2017 | 3.764 | 4.050 | 3.764 | 3.812 | 19,741 | +0.06(+1.67%) |
Dec 14, 2017 | 3.938 | 4.312 | 3.750 | 3.750 | 49,828 | +0.00(+0.00%) |
Dec 13, 2017 | 4.004 | 4.188 | 3.750 | 3.750 | 36,358 | -0.25(-6.25%) |
Dec 12, 2017 | 4.000 | 4.379 | 3.885 | 4.000 | 48,634 | -0.06(-1.54%) |
Dec 11, 2017 | 4.500 | 4.546 | 4.062 | 4.062 | 39,135 | -0.36(-8.11%) |
Dec 08, 2017 | 4.548 | 4.561 | 4.062 | 4.421 | 29,083 | -0.02(-0.37%) |
Dec 07, 2017 | 4.728 | 4.771 | 4.388 | 4.438 | 49,946 | -0.31(-6.58%) |
Dec 06, 2017 | 4.875 | 5.043 | 4.628 | 4.750 | 35,777 | -0.29(-5.68%) |
Dec 05, 2017 | 4.820 | 5.125 | 4.812 | 5.036 | 25,571 | +0.10(+2.03%) |
Dec 04, 2017 | 5.031 | 5.125 | 4.769 | 4.936 | 37,434 | -0.13(-2.49%) |
Dec 01, 2017 | 4.938 | 5.287 | 4.812 | 5.062 | 108,511 | +0.17(+3.45%) |
Nov 30, 2017 | 4.862 | 4.911 | 4.662 | 4.894 | 42,336 | +0.06(+1.19%) |
Nov 29, 2017 | 4.750 | 4.936 | 4.625 | 4.836 | 63,643 | +0.09(+1.82%) |
Nov 28, 2017 | 4.625 | 4.875 | 4.625 | 4.750 | 39,490 | +0.11(+2.43%) |
Nov 27, 2017 | 4.325 | 4.750 | 4.275 | 4.638 | 49,159 | +0.26(+5.94%) |
Nov 24, 2017 | 4.334 | 4.500 | 4.275 | 4.378 | 22,414 | +0.10(+2.37%) |
Nov 22, 2017 | 4.688 | 4.746 | 4.263 | 4.276 | 68,123 | -0.42(-9.02%) |
Nov 21, 2017 | 4.764 | 4.829 | 4.625 | 4.700 | 43,146 | -0.11(-2.34%) |
Nov 20, 2017 | 4.890 | 4.900 | 4.765 | 4.812 | 18,143 | -0.08(-1.58%) |
Nov 17, 2017 | 4.875 | 4.900 | 4.750 | 4.890 | 27,204 | +0.05(+1.05%) |
Nov 16, 2017 | 5.000 | 5.000 | 4.750 | 4.839 | 27,375 | -0.00(-0.09%) |
Nov 15, 2017 | 5.125 | 5.125 | 4.812 | 4.844 | 30,088 | -0.47(-8.82%) |
Nov 14, 2017 | 5.374 | 5.374 | 4.812 | 5.312 | 59,300 | +0.13(+2.43%) |
Nov 13, 2017 | 5.513 | 5.621 | 5.000 | 5.186 | 124,717 | -0.31(-5.70%) |
Nov 10, 2017 | 5.500 | 6.875 | 5.394 | 5.500 | 393,754 | +0.03(+0.50%) |
Nov 09, 2017 | 5.438 | 5.750 | 5.362 | 5.473 | 47,533 | +0.04(+0.64%) |
Nov 08, 2017 | 5.312 | 5.850 | 5.247 | 5.438 | 182,380 | +0.14(+2.59%) |
Nov 07, 2017 | 5.625 | 5.875 | 5.125 | 5.300 | 95,363 | -0.20(-3.61%) |
Nov 06, 2017 | 4.945 | 5.875 | 4.938 | 5.499 | 103,463 | +0.49(+9.67%) |
Nov 03, 2017 | 5.331 | 5.331 | 5.000 | 5.014 | 37,826 | -0.24(-4.61%) |
Nov 02, 2017 | 5.625 | 5.625 | 5.162 | 5.256 | 19,136 | -0.18(-3.33%) |