Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.724 | 5.729 | 5.544 | 5.658 | 2,324,369 | +0.01(+0.17%) |
Jan 30, 2018 | 5.790 | 5.819 | 5.620 | 5.648 | 2,264,988 | -0.10(-1.81%) |
Jan 29, 2018 | 6.008 | 6.008 | 5.753 | 5.753 | 2,780,091 | -0.28(-4.70%) |
Jan 26, 2018 | 5.998 | 6.093 | 5.961 | 6.036 | 2,466,373 | +0.21(+3.57%) |
Jan 25, 2018 | 6.084 | 6.103 | 5.800 | 5.828 | 2,459,761 | -0.24(-3.90%) |
Jan 24, 2018 | 6.055 | 6.131 | 5.946 | 6.065 | 2,188,190 | +0.14(+2.40%) |
Jan 23, 2018 | 5.724 | 5.937 | 5.705 | 5.923 | 1,649,139 | +0.14(+2.45%) |
Jan 22, 2018 | 5.771 | 5.828 | 5.696 | 5.781 | 1,168,398 | +0.06(+0.99%) |
Jan 19, 2018 | 5.762 | 5.771 | 5.705 | 5.724 | 1,215,549 | +0.00(+0.00%) |
Jan 18, 2018 | 5.857 | 5.857 | 5.696 | 5.724 | 2,026,226 | -0.13(-2.26%) |
Jan 17, 2018 | 5.819 | 5.961 | 5.779 | 5.857 | 2,120,617 | +0.00(+0.00%) |
Jan 16, 2018 | 5.828 | 5.894 | 5.672 | 5.857 | 2,699,620 | +0.07(+1.14%) |
Jan 12, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.22(+3.90%) | |
Jan 11, 2018 | 5.989 | 5.989 | 5.525 | 5.573 | 7,001,418 | -0.42(-6.95%) |
Jan 10, 2018 | 6.055 | 5.989 | 1,910,261 | +0.07(+1.12%) | ||
Jan 09, 2018 | 6.150 | 6.188 | 5.923 | 5.923 | 2,676,385 | -0.31(-5.01%) |
Jan 08, 2018 | 6.472 | 6.472 | 6.188 | 6.235 | 2,166,955 | -0.13(-2.08%) |
Jan 05, 2018 | 6.367 | 6.396 | 6.301 | 6.367 | 1,200,176 | -0.03(-0.44%) |
Jan 04, 2018 | 6.377 | 6.405 | 6.282 | 6.396 | 2,395,997 | +0.03(+0.45%) |
Jan 03, 2018 | 6.301 | 6.386 | 6.150 | 6.367 | 3,103,490 | +0.07(+1.05%) |
Jan 02, 2018 | 6.216 | 6.349 | 6.188 | 6.301 | 3,157,970 | +0.14(+2.30%) |
Dec 29, 2017 | 6.159 | 6.159 | 6.159 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 6.178 | 6.273 | 6.112 | 6.169 | 1,047,946 | +0.02(+0.31%) |
Dec 27, 2017 | 6.292 | 6.292 | 6.103 | 6.150 | 2,912,640 | -0.13(-2.11%) |
Dec 26, 2017 | 6.301 | 6.386 | 6.254 | 6.282 | 1,080,672 | +0.01(+0.15%) |
Dec 22, 2017 | 6.131 | 6.282 | 6.074 | 6.273 | 1,500,881 | +0.16(+2.63%) |
Dec 21, 2017 | 5.998 | 6.131 | 5.951 | 6.112 | 1,309,653 | +0.11(+1.89%) |
Dec 20, 2017 | 5.847 | 6.036 | 5.800 | 5.998 | 1,241,355 | +0.18(+3.09%) |
Dec 19, 2017 | 5.790 | 5.838 | 5.753 | 5.819 | 1,209,358 | +0.00(+0.00%) |
Dec 18, 2017 | 5.790 | 5.876 | 5.743 | 5.819 | 1,836,883 | +0.11(+1.99%) |
Dec 15, 2017 | 5.866 | 5.876 | 5.615 | 5.705 | 6,256,425 | -0.11(-1.95%) |
Dec 14, 2017 | 5.961 | 5.980 | 5.753 | 5.819 | 2,410,210 | -0.20(-3.30%) |
Dec 13, 2017 | 5.809 | 6.112 | 5.809 | 6.017 | 2,463,788 | +0.20(+3.41%) |
Dec 12, 2017 | 5.724 | 5.847 | 5.648 | 5.819 | 2,188,228 | +0.05(+0.82%) |
Dec 11, 2017 | 5.961 | 6.036 | 5.734 | 5.771 | 3,083,088 | -0.19(-3.17%) |
Dec 08, 2017 | 5.885 | 6.003 | 5.800 | 5.961 | 1,762,394 | +0.16(+2.77%) |
Dec 07, 2017 | 5.677 | 5.847 | 5.658 | 5.800 | 2,018,453 | +0.02(+0.33%) |
Dec 06, 2017 | 5.838 | 5.648 | 5.781 | 2,183,083 | +0.03(+0.49%) | |
Dec 05, 2017 | 5.753 | 5.852 | 5.611 | 5.753 | 2,701,336 | -0.06(-0.98%) |
Dec 04, 2017 | 5.913 | 5.951 | 5.776 | 5.809 | 2,243,039 | -0.17(-2.85%) |
Dec 01, 2017 | 5.980 | 6.093 | 5.951 | 5.980 | 1,325,860 | -0.01(-0.16%) |
Nov 30, 2017 | 5.923 | 6.017 | 5.866 | 5.989 | 1,972,790 | +0.04(+0.64%) |
Nov 29, 2017 | 6.084 | 6.131 | 5.909 | 5.951 | 2,173,503 | -0.21(-3.38%) |
Nov 28, 2017 | 6.273 | 6.282 | 6.150 | 6.159 | 1,430,167 | -0.11(-1.81%) |
Nov 27, 2017 | 6.405 | 6.472 | 6.254 | 6.273 | 1,293,043 | -0.02(-0.30%) |
Nov 24, 2017 | 6.576 | 6.595 | 6.268 | 6.292 | 1,216,730 | -0.29(-4.45%) |
Nov 22, 2017 | 6.453 | 6.656 | 6.453 | 6.585 | 3,473,357 | +0.17(+2.65%) |
Nov 21, 2017 | 6.084 | 6.547 | 6.084 | 6.415 | 3,075,393 | +0.37(+6.10%) |
Nov 20, 2017 | 6.008 | 6.074 | 5.989 | 6.046 | 2,237,042 | +0.00(+0.00%) |
Nov 17, 2017 | 5.876 | 6.150 | 5.857 | 6.046 | 3,263,012 | +0.20(+3.40%) |
Nov 16, 2017 | 5.876 | 5.885 | 5.771 | 5.847 | 2,020,665 | +0.00(+0.00%) |
Nov 15, 2017 | 5.904 | 5.913 | 5.819 | 5.847 | 2,246,026 | -0.02(-0.32%) |
Nov 14, 2017 | 5.838 | 5.951 | 5.838 | 5.866 | 1,537,651 | -0.01(-0.16%) |
Nov 13, 2017 | 5.932 | 5.961 | 5.838 | 5.876 | 1,153,229 | -0.05(-0.80%) |
Nov 10, 2017 | 5.970 | 6.017 | 5.894 | 5.923 | 1,076,941 | -0.06(-0.95%) |
Nov 09, 2017 | 6.017 | 6.046 | 5.937 | 5.980 | 1,337,098 | +0.01(+0.16%) |
Nov 08, 2017 | 5.961 | 6.051 | 5.904 | 5.970 | 1,547,345 | +0.08(+1.28%) |
Nov 07, 2017 | 5.989 | 6.046 | 5.809 | 5.894 | 1,787,323 | -0.15(-2.50%) |
Nov 06, 2017 | 6.027 | 6.103 | 5.946 | 6.046 | 1,932,451 | +0.02(+0.31%) |
Nov 03, 2017 | 6.112 | 6.122 | 5.951 | 6.027 | 1,474,501 | -0.05(-0.78%) |
Nov 02, 2017 | 5.980 | 6.221 | 5.942 | 6.074 | 2,419,955 | +0.16(+2.72%) |