Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.991 | 5.991 | 5.892 | 5.908 | 133,254 | -0.04(-0.64%) |
Jan 30, 2018 | 5.938 | 5.953 | 5.930 | 5.946 | 90,293 | +0.00(+0.00%) |
Jan 29, 2018 | 5.976 | 5.991 | 5.877 | 5.946 | 159,972 | -0.05(-0.76%) |
Jan 26, 2018 | 5.976 | 6.007 | 5.946 | 5.991 | 97,019 | +0.02(+0.38%) |
Jan 25, 2018 | 5.991 | 5.999 | 5.953 | 5.969 | 108,223 | -0.00(-0.06%) |
Jan 24, 2018 | 5.953 | 5.976 | 5.938 | 5.972 | 103,238 | +0.03(+0.45%) |
Jan 23, 2018 | 5.801 | 5.969 | 5.801 | 5.946 | 162,414 | -0.01(-0.13%) |
Jan 22, 2018 | 5.877 | 5.953 | 5.877 | 5.953 | 107,692 | +0.07(+1.17%) |
Jan 19, 2018 | 5.816 | 5.900 | 5.801 | 5.885 | 165,877 | +0.02(+0.30%) |
Jan 18, 2018 | 5.776 | 5.905 | 5.776 | 5.867 | 341,383 | +0.08(+1.30%) |
Jan 17, 2018 | 5.791 | 5.806 | 5.698 | 5.791 | 212,986 | +0.03(+0.52%) |
Jan 16, 2018 | 5.716 | 5.776 | 5.705 | 5.761 | 372,840 | +0.07(+1.19%) |
Jan 12, 2018 | 5.693 | 5.693 | 5.693 | 0 | +0.05(+0.80%) | |
Jan 11, 2018 | 5.633 | 5.678 | 5.603 | 5.648 | 97,907 | +0.05(+0.81%) |
Jan 10, 2018 | 5.550 | 5.618 | 5.550 | 5.603 | 116,191 | +0.05(+0.95%) |
Jan 09, 2018 | 5.587 | 5.590 | 5.550 | 5.550 | 78,902 | -0.03(-0.54%) |
Jan 08, 2018 | 5.550 | 5.655 | 5.535 | 5.580 | 268,688 | +0.05(+0.82%) |
Jan 05, 2018 | 5.550 | 5.610 | 5.527 | 5.535 | 372,270 | -0.01(-0.14%) |
Jan 04, 2018 | 5.595 | 5.625 | 5.535 | 5.542 | 217,259 | -0.05(-0.94%) |
Jan 03, 2018 | 5.671 | 5.701 | 5.572 | 5.595 | 146,493 | -0.05(-0.80%) |
Jan 02, 2018 | 5.504 | 5.686 | 5.497 | 5.640 | 241,292 | +0.14(+2.61%) |
Dec 29, 2017 | 5.497 | 5.497 | 5.497 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 5.550 | 5.587 | 5.489 | 5.512 | 416,799 | -0.03(-0.54%) |
Dec 27, 2017 | 5.618 | 5.629 | 5.512 | 5.542 | 450,392 | -0.08(-1.48%) |
Dec 26, 2017 | 5.663 | 5.693 | 5.618 | 5.625 | 301,957 | -0.05(-0.80%) |
Dec 22, 2017 | 5.663 | 5.746 | 5.663 | 5.671 | 139,391 | +0.02(+0.40%) |
Dec 21, 2017 | 5.701 | 5.746 | 5.648 | 5.648 | 183,502 | -0.05(-0.93%) |
Dec 20, 2017 | 5.754 | 5.761 | 5.618 | 5.701 | 323,245 | -0.02(-0.40%) |
Dec 19, 2017 | 5.738 | 5.799 | 5.678 | 5.723 | 114,823 | -0.01(-0.22%) |
Dec 18, 2017 | 5.751 | 5.811 | 5.691 | 5.736 | 309,707 | +0.02(+0.39%) |
Dec 15, 2017 | 5.714 | 5.788 | 5.714 | 5.714 | 262,167 | +0.03(+0.53%) |
Dec 14, 2017 | 5.654 | 5.706 | 5.654 | 5.684 | 146,038 | +0.03(+0.53%) |
Dec 13, 2017 | 5.706 | 5.729 | 5.639 | 5.654 | 268,630 | -0.07(-1.30%) |
Dec 12, 2017 | 5.714 | 5.800 | 5.714 | 5.729 | 123,056 | -0.01(-0.26%) |
Dec 11, 2017 | 5.766 | 5.785 | 5.721 | 5.743 | 167,423 | -0.05(-0.90%) |
Dec 08, 2017 | 5.855 | 5.855 | 5.758 | 5.796 | 117,694 | -0.02(-0.39%) |
Dec 07, 2017 | 5.826 | 5.833 | 5.773 | 5.818 | 75,933 | +0.02(+0.39%) |
Dec 06, 2017 | 5.788 | 5.870 | 5.766 | 5.796 | 158,211 | -0.03(-0.51%) |
Dec 05, 2017 | 5.826 | 5.878 | 5.773 | 5.826 | 115,950 | +0.02(+0.39%) |
Dec 04, 2017 | 5.676 | 5.826 | 5.669 | 5.803 | 103,120 | +0.13(+2.37%) |
Dec 01, 2017 | 5.676 | 5.699 | 5.646 | 5.669 | 168,618 | -0.02(-0.39%) |
Nov 30, 2017 | 5.676 | 5.699 | 5.616 | 5.691 | 135,159 | +0.01(+0.26%) |
Nov 29, 2017 | 5.691 | 5.699 | 5.639 | 5.676 | 146,162 | +0.01(+0.13%) |
Nov 28, 2017 | 5.602 | 5.699 | 5.602 | 5.669 | 145,598 | +0.06(+1.07%) |
Nov 27, 2017 | 5.714 | 5.729 | 5.609 | 5.609 | 196,580 | -0.09(-1.57%) |
Nov 24, 2017 | 5.788 | 5.818 | 5.646 | 5.699 | 105,684 | -0.09(-1.55%) |
Nov 22, 2017 | 5.602 | 5.855 | 5.573 | 5.788 | 245,072 | +0.17(+3.06%) |
Nov 21, 2017 | 5.602 | 5.639 | 5.527 | 5.616 | 124,074 | +0.04(+0.67%) |
Nov 20, 2017 | 5.587 | 5.683 | 5.572 | 5.579 | 234,638 | -0.04(-0.75%) |
Nov 17, 2017 | 5.540 | 5.740 | 5.489 | 5.621 | 321,005 | +0.01(+0.13%) |
Nov 16, 2017 | 5.533 | 5.806 | 5.518 | 5.614 | 520,326 | -0.04(-0.78%) |
Nov 15, 2017 | 5.688 | 5.814 | 5.651 | 5.658 | 172,503 | -0.05(-0.91%) |
Nov 14, 2017 | 5.688 | 5.777 | 5.688 | 5.710 | 160,627 | -0.04(-0.64%) |
Nov 13, 2017 | 5.629 | 5.769 | 5.577 | 5.747 | 314,649 | +0.08(+1.43%) |
Nov 10, 2017 | 5.836 | 5.902 | 5.636 | 5.666 | 340,878 | -0.19(-3.28%) |
Nov 09, 2017 | 5.858 | 5.947 | 5.850 | 5.858 | 149,599 | -0.06(-1.00%) |
Nov 08, 2017 | 5.850 | 5.975 | 5.850 | 5.917 | 170,931 | +0.07(+1.14%) |
Nov 07, 2017 | 6.035 | 6.157 | 5.850 | 5.850 | 432,497 | -0.16(-2.70%) |
Nov 06, 2017 | 5.998 | 6.043 | 5.947 | 6.013 | 175,510 | +0.04(+0.74%) |
Nov 03, 2017 | 5.873 | 6.057 | 5.850 | 5.969 | 214,038 | +0.07(+1.13%) |
Nov 02, 2017 | 6.116 | 6.116 | 5.865 | 5.902 | 341,369 | -0.22(-3.62%) |