Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.740 | 3.813 | 3.650 | 3.705 | 2,313,021 | +0.08(+2.35%) |
Jan 30, 2018 | 3.900 | 3.900 | 3.740 | 3.620 | 4,569,946 | -0.40(-9.95%) |
Jan 29, 2018 | 3.420 | 4.040 | 3.390 | 4.020 | 14,574,826 | +1.01(+33.55%) |
Jan 26, 2018 | 3.400 | 3.400 | 2.910 | 3.010 | 9,472,499 | -0.26(-7.95%) |
Jan 25, 2018 | 3.740 | 3.790 | 3.190 | 3.270 | 9,252,297 | -0.52(-13.72%) |
Jan 24, 2018 | 4.010 | 4.030 | 3.770 | 3.790 | 2,010,434 | -0.14(-3.56%) |
Jan 23, 2018 | 3.890 | 3.960 | 3.870 | 3.930 | 1,382,188 | +0.02(+0.51%) |
Jan 22, 2018 | 3.990 | 4.010 | 3.895 | 3.910 | 1,157,197 | -0.05(-1.26%) |
Jan 19, 2018 | 4.020 | 4.030 | 3.940 | 3.960 | 864,006 | -0.04(-1.00%) |
Jan 18, 2018 | 4.020 | 4.060 | 3.960 | 4.000 | 680,846 | -0.02(-0.50%) |
Jan 17, 2018 | 4.060 | 4.075 | 4.000 | 4.020 | 896,222 | -0.01(-0.25%) |
Jan 16, 2018 | 4.220 | 4.250 | 3.935 | 4.030 | 2,514,140 | -0.16(-3.82%) |
Jan 12, 2018 | 4.190 | 4.190 | 4.190 | 0 | -0.08(-1.87%) | |
Jan 11, 2018 | 4.260 | 4.380 | 4.230 | 4.270 | 1,431,539 | +0.06(+1.43%) |
Jan 10, 2018 | 4.260 | 4.290 | 4.170 | 4.210 | 1,628,861 | -0.06(-1.41%) |
Jan 09, 2018 | 4.240 | 4.250 | 4.070 | 4.270 | 1,771,671 | +0.19(+4.66%) |
Jan 08, 2018 | 4.010 | 4.100 | 3.815 | 4.080 | 2,121,202 | +0.11(+2.77%) |
Jan 05, 2018 | 4.100 | 4.100 | 3.900 | 3.970 | 3,360,145 | -0.24(-5.70%) |
Jan 04, 2018 | 4.340 | 4.390 | 4.210 | 4.210 | 1,478,912 | -0.15(-3.44%) |
Jan 03, 2018 | 4.390 | 4.430 | 4.290 | 4.360 | 1,084,159 | -0.04(-0.91%) |
Jan 02, 2018 | 4.460 | 4.460 | 4.340 | 4.400 | 861,082 | -0.01(-0.23%) |
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | -0.10(-2.22%) | |
Dec 28, 2017 | 4.510 | 4.570 | 4.450 | 4.510 | 887,979 | -0.01(-0.22%) |
Dec 27, 2017 | 4.470 | 4.535 | 4.400 | 4.520 | 1,039,500 | +0.10(+2.26%) |
Dec 26, 2017 | 4.490 | 4.500 | 4.250 | 4.420 | 1,263,913 | -0.08(-1.78%) |
Dec 22, 2017 | 4.660 | 4.690 | 4.450 | 4.500 | 2,120,864 | -0.16(-3.43%) |
Dec 21, 2017 | 4.750 | 4.780 | 4.650 | 4.660 | 850,434 | -0.07(-1.48%) |
Dec 20, 2017 | 4.750 | 4.750 | 4.650 | 4.730 | 749,012 | +0.00(+0.00%) |
Dec 19, 2017 | 4.760 | 4.840 | 4.705 | 4.730 | 652,853 | -0.03(-0.63%) |
Dec 18, 2017 | 4.740 | 4.770 | 4.670 | 4.760 | 895,777 | +0.08(+1.71%) |
Dec 15, 2017 | 4.700 | 4.770 | 4.670 | 4.680 | 784,759 | -0.02(-0.43%) |
Dec 14, 2017 | 4.660 | 4.800 | 4.630 | 4.700 | 757,004 | +0.04(+0.86%) |
Dec 13, 2017 | 4.630 | 4.695 | 4.590 | 4.660 | 873,270 | +0.03(+0.65%) |
Dec 12, 2017 | 4.680 | 4.810 | 4.620 | 4.630 | 945,076 | -0.09(-1.91%) |
Dec 11, 2017 | 4.780 | 4.800 | 4.675 | 4.720 | 860,214 | -0.05(-1.05%) |
Dec 08, 2017 | 4.830 | 4.880 | 4.728 | 4.770 | 1,035,287 | -0.02(-0.42%) |
Dec 07, 2017 | 4.690 | 4.870 | 4.690 | 4.790 | 1,216,548 | +0.10(+2.13%) |
Dec 06, 2017 | 4.570 | 4.695 | 4.610 | 4.690 | 995,122 | +0.08(+1.74%) |
Dec 05, 2017 | 4.620 | 4.750 | 4.530 | 4.610 | 1,533,874 | -0.03(-0.65%) |
Dec 04, 2017 | 4.850 | 4.910 | 4.640 | 4.640 | 1,619,648 | -0.17(-3.53%) |
Dec 01, 2017 | 4.790 | 4.920 | 4.745 | 4.810 | 1,617,237 | +0.04(+0.84%) |
Nov 30, 2017 | 4.780 | 4.889 | 4.710 | 4.770 | 2,372,497 | +0.02(+0.42%) |
Nov 29, 2017 | 5.000 | 5.050 | 4.700 | 4.750 | 2,584,446 | -0.25(-5.00%) |
Nov 28, 2017 | 4.920 | 5.049 | 4.890 | 5.000 | 2,763,473 | +0.11(+2.25%) |
Nov 27, 2017 | 5.340 | 5.340 | 4.860 | 4.890 | 2,848,749 | -0.16(-3.17%) |
Nov 24, 2017 | 4.780 | 5.160 | 4.740 | 5.050 | 2,399,608 | +0.35(+7.45%) |
Nov 22, 2017 | 4.790 | 4.860 | 4.650 | 4.700 | 1,550,699 | -0.06(-1.26%) |
Nov 21, 2017 | 4.720 | 4.818 | 4.701 | 4.760 | 1,268,338 | +0.07(+1.49%) |
Nov 20, 2017 | 4.690 | 4.790 | 4.620 | 4.690 | 2,034,651 | +0.02(+0.43%) |
Nov 17, 2017 | 4.690 | 4.700 | 4.561 | 4.670 | 1,799,571 | -0.02(-0.43%) |
Nov 16, 2017 | 4.690 | 4.830 | 4.660 | 4.690 | 1,687,210 | +0.08(+1.74%) |
Nov 15, 2017 | 4.720 | 4.775 | 4.480 | 4.610 | 3,558,520 | -0.32(-6.49%) |
Nov 14, 2017 | 5.060 | 5.130 | 4.910 | 4.930 | 2,553,015 | +0.07(+1.44%) |
Nov 13, 2017 | 5.140 | 5.150 | 4.850 | 4.860 | 2,123,597 | -0.25(-4.89%) |
Nov 10, 2017 | 5.060 | 5.230 | 5.040 | 5.110 | 1,579,355 | +0.07(+1.39%) |
Nov 09, 2017 | 5.300 | 5.310 | 4.990 | 5.040 | 2,780,785 | -0.21(-4.00%) |
Nov 08, 2017 | 5.580 | 5.600 | 5.190 | 5.250 | 3,728,987 | -0.30(-5.41%) |
Nov 07, 2017 | 5.880 | 5.935 | 5.430 | 5.550 | 3,553,180 | -0.31(-5.29%) |
Nov 06, 2017 | 5.700 | 5.900 | 5.655 | 5.860 | 3,012,206 | +0.22(+3.90%) |
Nov 03, 2017 | 5.680 | 5.887 | 5.477 | 5.640 | 5,238,268 | +0.04(+0.71%) |
Nov 02, 2017 | 5.170 | 5.640 | 5.147 | 5.600 | 7,893,830 | +0.53(+10.45%) |