Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.580 | 6.580 | 6.090 | 6.130 | 327,300 | -0.41(-6.27%) |
Jan 30, 2018 | 6.550 | 6.860 | 6.550 | 6.540 | 136,997 | -0.11(-1.65%) |
Jan 29, 2018 | 6.500 | 6.860 | 6.500 | 6.650 | 94,169 | +0.06(+0.91%) |
Jan 26, 2018 | 6.710 | 6.790 | 6.560 | 6.590 | 97,482 | -0.13(-1.93%) |
Jan 25, 2018 | 6.670 | 6.850 | 6.560 | 6.720 | 178,655 | +0.19(+2.91%) |
Jan 24, 2018 | 6.540 | 6.680 | 6.450 | 6.530 | 93,145 | +0.00(+0.00%) |
Jan 23, 2018 | 6.540 | 6.700 | 6.510 | 6.530 | 125,504 | -0.06(-0.91%) |
Jan 22, 2018 | 6.615 | 6.411 | 6.590 | 94,609 | +0.00(+0.00%) | |
Jan 19, 2018 | 6.440 | 6.650 | 6.290 | 6.590 | 144,306 | +0.15(+2.33%) |
Jan 18, 2018 | 6.750 | 6.825 | 6.420 | 6.440 | 106,934 | -0.29(-4.31%) |
Jan 17, 2018 | 6.490 | 6.740 | 6.290 | 6.730 | 169,778 | +0.27(+4.18%) |
Jan 16, 2018 | 6.610 | 6.760 | 6.440 | 6.460 | 168,752 | -0.13(-1.97%) |
Jan 12, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.27(+4.27%) | |
Jan 11, 2018 | 6.550 | 6.690 | 6.310 | 6.320 | 218,428 | -0.21(-3.22%) |
Jan 10, 2018 | 6.450 | 6.680 | 6.060 | 6.530 | 307,401 | +0.08(+1.24%) |
Jan 09, 2018 | 6.490 | 6.570 | 6.330 | 6.450 | 211,347 | -0.03(-0.46%) |
Jan 08, 2018 | 6.450 | 6.590 | 6.300 | 6.480 | 120,716 | -0.05(-0.77%) |
Jan 05, 2018 | 6.730 | 6.790 | 6.500 | 6.530 | 168,656 | -0.19(-2.83%) |
Jan 04, 2018 | 6.610 | 6.829 | 6.440 | 6.720 | 288,873 | +0.17(+2.60%) |
Jan 03, 2018 | 6.240 | 6.950 | 6.240 | 6.550 | 369,323 | +0.32(+5.14%) |
Jan 02, 2018 | 5.900 | 6.245 | 5.900 | 6.230 | 131,426 | +0.34(+5.77%) |
Dec 29, 2017 | 5.890 | 5.890 | 5.890 | 0 | -0.28(-4.54%) | |
Dec 28, 2017 | 5.830 | 6.200 | 5.725 | 6.170 | 134,280 | +0.35(+6.01%) |
Dec 27, 2017 | 6.030 | 6.140 | 5.790 | 5.820 | 85,846 | -0.18(-3.00%) |
Dec 26, 2017 | 6.130 | 6.215 | 5.970 | 6.000 | 77,167 | -0.13(-2.12%) |
Dec 22, 2017 | 6.200 | 6.200 | 5.400 | 6.130 | 113,014 | -0.11(-1.76%) |
Dec 21, 2017 | 6.370 | 6.600 | 6.180 | 6.240 | 127,555 | -0.12(-1.89%) |
Dec 20, 2017 | 6.490 | 6.780 | 6.300 | 6.360 | 289,260 | -0.09(-1.40%) |
Dec 19, 2017 | 6.300 | 6.780 | 6.300 | 6.450 | 345,005 | +0.19(+3.04%) |
Dec 18, 2017 | 6.100 | 6.350 | 6.070 | 6.260 | 251,450 | +0.22(+3.64%) |
Dec 15, 2017 | 6.120 | 6.300 | 5.830 | 6.040 | 932,086 | -0.07(-1.15%) |
Dec 14, 2017 | 5.820 | 6.330 | 5.710 | 6.110 | 296,252 | +0.29(+4.98%) |
Dec 13, 2017 | 5.760 | 5.930 | 5.755 | 5.820 | 58,189 | +0.05(+0.87%) |
Dec 12, 2017 | 5.890 | 5.990 | 5.730 | 5.770 | 81,661 | -0.11(-1.87%) |
Dec 11, 2017 | 5.920 | 6.030 | 5.820 | 5.880 | 121,513 | -0.05(-0.84%) |
Dec 08, 2017 | 5.880 | 6.080 | 5.880 | 5.930 | 128,049 | +0.07(+1.19%) |
Dec 07, 2017 | 5.990 | 6.080 | 5.825 | 5.860 | 145,301 | -0.13(-2.17%) |
Dec 06, 2017 | 5.710 | 6.022 | 5.600 | 5.990 | 142,093 | +0.29(+5.09%) |
Dec 05, 2017 | 5.460 | 5.830 | 5.460 | 5.700 | 141,986 | +0.24(+4.40%) |
Dec 04, 2017 | 6.000 | 6.010 | 5.460 | 5.460 | 147,353 | -0.51(-8.54%) |
Dec 01, 2017 | 6.110 | 6.110 | 5.850 | 5.970 | 245,514 | +0.02(+0.34%) |
Nov 30, 2017 | 5.620 | 6.050 | 5.510 | 5.950 | 327,899 | +0.36(+6.44%) |
Nov 29, 2017 | 5.760 | 5.875 | 5.495 | 5.590 | 133,263 | -0.18(-3.12%) |
Nov 28, 2017 | 6.120 | 6.156 | 5.660 | 5.770 | 164,543 | -0.34(-5.56%) |
Nov 27, 2017 | 5.750 | 6.230 | 5.700 | 6.110 | 406,303 | +0.35(+6.08%) |
Nov 24, 2017 | 5.620 | 5.970 | 5.520 | 5.760 | 67,555 | +0.16(+2.86%) |
Nov 22, 2017 | 5.380 | 5.840 | 5.380 | 5.600 | 238,376 | +0.23(+4.28%) |
Nov 21, 2017 | 5.200 | 5.450 | 5.200 | 5.370 | 133,797 | +0.18(+3.47%) |
Nov 20, 2017 | 5.020 | 5.200 | 4.830 | 5.190 | 146,459 | +0.13(+2.57%) |
Nov 17, 2017 | 5.110 | 5.200 | 5.000 | 5.060 | 166,445 | -0.03(-0.59%) |
Nov 16, 2017 | 4.950 | 5.170 | 4.890 | 5.090 | 139,286 | +0.20(+4.09%) |
Nov 15, 2017 | 4.710 | 5.020 | 4.620 | 4.890 | 227,734 | +0.19(+4.04%) |
Nov 14, 2017 | 4.480 | 4.900 | 4.480 | 4.700 | 273,760 | +0.24(+5.38%) |
Nov 13, 2017 | 5.210 | 5.240 | 4.450 | 4.460 | 422,074 | -0.78(-14.89%) |
Nov 10, 2017 | 5.190 | 5.381 | 5.141 | 5.240 | 110,438 | +0.02(+0.38%) |
Nov 09, 2017 | 5.380 | 5.450 | 4.960 | 5.220 | 263,865 | -0.24(-4.40%) |
Nov 08, 2017 | 5.250 | 5.480 | 5.210 | 5.460 | 128,588 | +0.18(+3.41%) |
Nov 07, 2017 | 5.490 | 5.500 | 5.120 | 5.280 | 331,843 | -0.17(-3.03%) |
Nov 06, 2017 | 5.680 | 6.040 | 5.370 | 5.445 | 369,919 | -0.35(-6.12%) |
Nov 03, 2017 | 5.500 | 6.000 | 4.620 | 5.800 | 505,435 | +0.01(+0.17%) |
Nov 02, 2017 | 5.710 | 6.101 | 5.680 | 5.790 | 154,735 | +0.09(+1.58%) |