Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.260 | 5.260 | 4.970 | 5.050 | 41,771 | -0.16(-3.07%) |
Jan 30, 2018 | 5.230 | 5.330 | 5.210 | 11,833 | -0.12(-2.25%) | |
Jan 29, 2018 | 5.390 | 5.390 | 5.200 | 5.330 | 15,717 | -0.06(-1.11%) |
Jan 26, 2018 | 5.400 | 5.400 | 5.290 | 5.390 | 24,827 | +0.01(+0.19%) |
Jan 25, 2018 | 5.400 | 5.480 | 5.260 | 5.380 | 36,720 | +0.03(+0.56%) |
Jan 24, 2018 | 5.450 | 5.582 | 5.280 | 5.350 | 77,885 | -0.05(-0.93%) |
Jan 23, 2018 | 5.100 | 5.410 | 5.080 | 5.400 | 48,721 | +0.28(+5.47%) |
Jan 22, 2018 | 5.010 | 5.200 | 5.010 | 5.120 | 264,034 | +0.09(+1.79%) |
Jan 19, 2018 | 5.030 | 5.090 | 4.980 | 5.030 | 54,439 | +0.03(+0.60%) |
Jan 18, 2018 | 5.010 | 5.030 | 4.920 | 5.000 | 65,652 | -0.03(-0.60%) |
Jan 17, 2018 | 4.990 | 5.040 | 4.850 | 5.030 | 18,365 | +0.08(+1.62%) |
Jan 16, 2018 | 5.070 | 5.070 | 4.860 | 4.950 | 33,076 | -0.10(-1.98%) |
Jan 12, 2018 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.050 | 5.130 | 4.990 | 5.050 | 14,424 | +0.05(+1.00%) |
Jan 10, 2018 | 4.950 | 5.000 | 47,023 | -0.11(-2.15%) | ||
Jan 09, 2018 | 5.070 | 5.130 | 5.050 | 5.110 | 4,782 | +0.04(+0.79%) |
Jan 08, 2018 | 5.050 | 5.200 | 5.045 | 5.070 | 19,104 | -0.02(-0.39%) |
Jan 05, 2018 | 5.040 | 5.090 | 5.000 | 5.090 | 17,740 | +0.03(+0.59%) |
Jan 04, 2018 | 5.040 | 5.090 | 5.030 | 5.060 | 19,377 | +0.07(+1.40%) |
Jan 03, 2018 | 4.970 | 5.110 | 4.890 | 4.990 | 26,699 | +0.01(+0.20%) |
Jan 02, 2018 | 4.930 | 4.980 | 4.908 | 4.980 | 18,493 | +0.10(+2.05%) |
Dec 29, 2017 | 4.880 | 4.880 | 4.880 | 0 | -0.06(-1.21%) | |
Dec 28, 2017 | 4.770 | 4.950 | 4.750 | 4.940 | 29,275 | +0.14(+2.92%) |
Dec 27, 2017 | 4.850 | 4.860 | 4.780 | 4.800 | 24,662 | -0.02(-0.41%) |
Dec 26, 2017 | 4.900 | 4.900 | 4.800 | 4.820 | 21,197 | -0.07(-1.43%) |
Dec 22, 2017 | 4.900 | 4.900 | 4.840 | 4.890 | 10,357 | -0.04(-0.81%) |
Dec 21, 2017 | 4.870 | 4.950 | 4.840 | 4.930 | 18,836 | +0.06(+1.23%) |
Dec 20, 2017 | 4.850 | 4.940 | 4.820 | 4.870 | 12,145 | +0.02(+0.41%) |
Dec 19, 2017 | 4.890 | 5.000 | 4.840 | 4.850 | 19,897 | -0.07(-1.42%) |
Dec 18, 2017 | 4.980 | 4.980 | 4.910 | 4.920 | 13,726 | -0.04(-0.81%) |
Dec 15, 2017 | 4.890 | 4.990 | 4.840 | 4.960 | 33,862 | +0.14(+2.90%) |
Dec 14, 2017 | 4.990 | 5.060 | 4.780 | 4.820 | 24,453 | -0.17(-3.41%) |
Dec 13, 2017 | 5.000 | 5.040 | 4.961 | 4.990 | 27,132 | +0.00(+0.00%) |
Dec 12, 2017 | 5.030 | 5.030 | 4.917 | 4.990 | 16,784 | -0.04(-0.80%) |
Dec 11, 2017 | 5.040 | 5.140 | 4.976 | 5.030 | 31,218 | +0.03(+0.60%) |
Dec 08, 2017 | 5.040 | 5.040 | 4.920 | 5.000 | 7,776 | -0.06(-1.19%) |
Dec 07, 2017 | 5.050 | 5.080 | 5.000 | 5.060 | 22,150 | -0.01(-0.20%) |
Dec 06, 2017 | 5.050 | 5.130 | 4.940 | 5.070 | 27,644 | +0.02(+0.40%) |
Dec 05, 2017 | 4.840 | 5.120 | 4.840 | 5.050 | 30,155 | +0.22(+4.55%) |
Dec 04, 2017 | 4.810 | 4.810 | 4.770 | 4.830 | 30,691 | -0.01(-0.21%) |
Dec 01, 2017 | 4.760 | 4.960 | 4.760 | 4.840 | 30,796 | +0.07(+1.47%) |
Nov 30, 2017 | 4.730 | 4.910 | 4.300 | 4.770 | 3,015,569 | +0.01(+0.21%) |
Nov 29, 2017 | 4.820 | 4.820 | 4.720 | 4.760 | 3,422 | -0.01(-0.21%) |
Nov 28, 2017 | 4.780 | 4.939 | 4.630 | 4.770 | 23,485 | +0.05(+1.06%) |
Nov 27, 2017 | 4.830 | 4.830 | 4.660 | 4.720 | 11,460 | -0.08(-1.67%) |
Nov 24, 2017 | 4.840 | 4.840 | 4.690 | 4.800 | 7,294 | +0.01(+0.21%) |
Nov 22, 2017 | 4.800 | 4.940 | 4.780 | 4.790 | 17,796 | -0.03(-0.62%) |
Nov 21, 2017 | 4.830 | 4.930 | 4.730 | 4.820 | 30,897 | -0.04(-0.82%) |
Nov 20, 2017 | 4.770 | 4.900 | 4.770 | 4.860 | 17,591 | +0.00(+0.00%) |
Nov 17, 2017 | 4.800 | 4.880 | 4.650 | 4.860 | 21,799 | +0.09(+1.89%) |
Nov 16, 2017 | 4.750 | 4.970 | 4.720 | 4.770 | 209,084 | +0.00(+0.00%) |
Nov 15, 2017 | 4.616 | 4.800 | 4.578 | 4.770 | 40,570 | +0.14(+3.02%) |
Nov 14, 2017 | 4.730 | 4.860 | 4.610 | 4.630 | 13,752 | -0.20(-4.14%) |
Nov 13, 2017 | 4.850 | 4.850 | 4.700 | 4.830 | 18,603 | -0.04(-0.82%) |
Nov 10, 2017 | 4.860 | 4.970 | 4.730 | 4.870 | 21,255 | -0.03(-0.61%) |
Nov 09, 2017 | 4.810 | 4.930 | 4.770 | 4.900 | 52,859 | +0.04(+0.82%) |
Nov 08, 2017 | 4.830 | 4.955 | 4.800 | 4.860 | 49,698 | +0.00(+0.00%) |
Nov 07, 2017 | 4.820 | 4.970 | 4.680 | 4.860 | 30,009 | -0.04(-0.82%) |
Nov 06, 2017 | 4.800 | 4.960 | 4.740 | 4.900 | 29,585 | +0.11(+2.30%) |
Nov 03, 2017 | 4.320 | 4.850 | 4.270 | 4.790 | 92,035 | +0.34(+7.64%) |
Nov 02, 2017 | 4.450 | 4.480 | 4.400 | 4.450 | 9,498 | -0.01(-0.22%) |