Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.070 | 6.140 | 5.785 | 5.830 | 1,202,503 | -0.23(-3.80%) |
Jan 30, 2018 | 6.270 | 6.281 | 5.980 | 6.060 | 908,921 | -0.25(-3.96%) |
Jan 29, 2018 | 6.130 | 6.370 | 6.130 | 6.310 | 916,772 | +0.15(+2.44%) |
Jan 26, 2018 | 6.090 | 6.200 | 6.045 | 6.160 | 532,061 | +0.06(+0.98%) |
Jan 25, 2018 | 6.180 | 6.180 | 6.020 | 6.100 | 864,298 | -0.06(-0.97%) |
Jan 24, 2018 | 6.200 | 6.270 | 6.100 | 6.160 | 678,517 | -0.01(-0.16%) |
Jan 23, 2018 | 6.280 | 6.280 | 6.031 | 6.170 | 1,069,671 | -0.12(-1.91%) |
Jan 22, 2018 | 6.230 | 6.330 | 6.150 | 6.290 | 960,768 | +0.04(+0.64%) |
Jan 19, 2018 | 6.110 | 6.330 | 5.955 | 6.250 | 1,338,751 | +0.17(+2.80%) |
Jan 18, 2018 | 5.940 | 6.130 | 5.906 | 6.080 | 1,481,706 | +0.13(+2.18%) |
Jan 17, 2018 | 5.800 | 6.000 | 5.760 | 5.950 | 947,771 | +0.17(+2.94%) |
Jan 16, 2018 | 5.910 | 5.930 | 5.765 | 5.780 | 1,463,421 | -0.04(-0.69%) |
Jan 12, 2018 | 5.820 | 5.820 | 5.820 | 0 | +0.23(+4.11%) | |
Jan 11, 2018 | 5.430 | 5.630 | 5.390 | 5.590 | 1,409,042 | +0.18(+3.33%) |
Jan 10, 2018 | 5.450 | 5.335 | 5.410 | 2,206,388 | +0.00(+0.00%) | |
Jan 09, 2018 | 5.670 | 5.750 | 5.390 | 5.410 | 3,304,632 | -0.27(-4.84%) |
Jan 08, 2018 | 6.020 | 6.065 | 5.680 | 5.685 | 3,257,601 | -0.27(-4.45%) |
Jan 05, 2018 | 6.200 | 6.330 | 5.940 | 5.950 | 8,721,666 | -1.55(-20.67%) |
Jan 04, 2018 | 7.510 | 7.680 | 7.430 | 7.500 | 1,018,149 | +0.00(+0.00%) |
Jan 03, 2018 | 7.530 | 7.580 | 7.460 | 7.500 | 531,963 | -0.03(-0.40%) |
Jan 02, 2018 | 7.390 | 7.680 | 7.380 | 7.530 | 819,558 | +0.22(+3.01%) |
Dec 29, 2017 | 7.310 | 7.310 | 7.310 | 0 | +0.04(+0.55%) | |
Dec 28, 2017 | 7.250 | 7.270 | 7.080 | 7.270 | 784,827 | +0.02(+0.28%) |
Dec 27, 2017 | 7.450 | 7.450 | 7.185 | 7.250 | 635,480 | -0.17(-2.29%) |
Dec 26, 2017 | 7.380 | 7.660 | 7.320 | 7.420 | 960,780 | +0.07(+0.95%) |
Dec 22, 2017 | 7.390 | 7.410 | 7.210 | 7.350 | 668,419 | -0.02(-0.27%) |
Dec 21, 2017 | 7.650 | 7.700 | 7.350 | 7.370 | 1,324,264 | -0.28(-3.66%) |
Dec 20, 2017 | 7.540 | 7.740 | 7.530 | 7.650 | 879,286 | +0.11(+1.46%) |
Dec 19, 2017 | 7.360 | 7.630 | 7.320 | 7.540 | 1,011,082 | +0.19(+2.59%) |
Dec 18, 2017 | 7.150 | 7.380 | 7.140 | 7.350 | 1,367,072 | +0.27(+3.81%) |
Dec 15, 2017 | 6.790 | 7.130 | 6.790 | 7.080 | 2,907,553 | +0.29(+4.27%) |
Dec 14, 2017 | 6.800 | 7.060 | 6.690 | 6.790 | 1,505,162 | +0.00(+0.00%) |
Dec 13, 2017 | 6.430 | 6.900 | 6.430 | 6.790 | 1,280,902 | +0.34(+5.27%) |
Dec 12, 2017 | 6.470 | 6.660 | 6.430 | 6.450 | 1,540,193 | +0.03(+0.47%) |
Dec 11, 2017 | 6.200 | 6.440 | 6.070 | 6.420 | 1,678,636 | +0.27(+4.39%) |
Dec 08, 2017 | 6.190 | 6.190 | 6.040 | 6.150 | 2,130,570 | +0.01(+0.16%) |
Dec 07, 2017 | 6.480 | 6.530 | 6.110 | 6.140 | 3,138,859 | -0.38(-5.83%) |
Dec 06, 2017 | 6.810 | 6.960 | 6.500 | 6.520 | 3,213,013 | -0.42(-6.05%) |
Dec 05, 2017 | 7.250 | 7.500 | 6.830 | 6.940 | 6,252,205 | -0.86(-11.03%) |
Dec 04, 2017 | 7.510 | 7.830 | 7.510 | 7.800 | 1,827,274 | +0.39(+5.26%) |
Dec 01, 2017 | 7.430 | 7.520 | 7.170 | 7.410 | 1,570,374 | -0.01(-0.13%) |
Nov 30, 2017 | 7.570 | 7.810 | 7.420 | 7.420 | 1,727,893 | -0.19(-2.50%) |
Nov 29, 2017 | 7.300 | 7.690 | 7.300 | 7.610 | 1,413,862 | +0.34(+4.68%) |
Nov 28, 2017 | 7.040 | 7.300 | 6.965 | 7.270 | 956,556 | +0.25(+3.56%) |
Nov 27, 2017 | 6.950 | 7.330 | 6.840 | 7.020 | 1,184,025 | +0.12(+1.74%) |
Nov 24, 2017 | 7.300 | 7.300 | 6.870 | 6.900 | 958,298 | -0.45(-6.12%) |
Nov 22, 2017 | 7.270 | 7.440 | 7.190 | 7.350 | 717,447 | +0.06(+0.82%) |
Nov 21, 2017 | 7.320 | 7.400 | 7.020 | 7.290 | 823,882 | -0.05(-0.68%) |
Nov 20, 2017 | 7.460 | 7.560 | 7.260 | 7.340 | 1,358,156 | -0.09(-1.21%) |
Nov 17, 2017 | 7.200 | 7.520 | 7.170 | 7.430 | 924,761 | +0.33(+4.65%) |
Nov 16, 2017 | 6.960 | 7.130 | 6.760 | 7.100 | 792,205 | +0.16(+2.31%) |
Nov 15, 2017 | 6.770 | 7.080 | 6.690 | 6.940 | 513,147 | +0.12(+1.76%) |
Nov 14, 2017 | 6.860 | 6.940 | 6.700 | 6.820 | 611,546 | -0.11(-1.59%) |
Nov 13, 2017 | 7.020 | 7.050 | 6.855 | 6.930 | 573,668 | -0.08(-1.14%) |
Nov 10, 2017 | 6.840 | 7.065 | 6.840 | 7.010 | 592,894 | +0.22(+3.24%) |
Nov 09, 2017 | 6.540 | 6.950 | 6.540 | 6.790 | 650,084 | +0.19(+2.88%) |
Nov 08, 2017 | 6.490 | 6.650 | 6.450 | 6.600 | 483,471 | +0.07(+1.07%) |
Nov 07, 2017 | 6.520 | 6.580 | 6.430 | 6.530 | 537,760 | -0.03(-0.46%) |
Nov 06, 2017 | 6.550 | 6.680 | 6.480 | 6.560 | 496,270 | +0.03(+0.46%) |
Nov 03, 2017 | 6.675 | 6.350 | 6.530 | 623,952 | +0.06(+0.93%) | |
Nov 02, 2017 | 6.430 | 6.510 | 6.385 | 6.470 | 608,724 | +0.05(+0.78%) |