Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.380 | 6.438 | 6.147 | 6.270 | 629,549 | +0.30(+5.01%) |
Jan 30, 2018 | 5.899 | 6.023 | 5.899 | 5.972 | 111,687 | +0.03(+0.49%) |
Jan 29, 2018 | 5.986 | 6.066 | 5.840 | 5.942 | 129,980 | -0.10(-1.69%) |
Jan 26, 2018 | 6.088 | 6.125 | 6.023 | 6.044 | 68,567 | -0.04(-0.72%) |
Jan 25, 2018 | 6.161 | 6.174 | 6.074 | 6.088 | 115,963 | -0.06(-0.95%) |
Jan 24, 2018 | 6.263 | 6.329 | 6.125 | 6.147 | 185,392 | -0.08(-1.29%) |
Jan 23, 2018 | 6.198 | 6.241 | 6.103 | 6.227 | 69,406 | +0.02(+0.35%) |
Jan 22, 2018 | 6.176 | 6.380 | 6.176 | 6.205 | 92,368 | -0.02(-0.35%) |
Jan 19, 2018 | 6.095 | 6.296 | 6.095 | 6.227 | 67,453 | +0.09(+1.43%) |
Jan 18, 2018 | 6.117 | 6.205 | 6.066 | 6.139 | 70,048 | -0.02(-0.36%) |
Jan 17, 2018 | 6.263 | 6.285 | 6.074 | 6.161 | 70,959 | -0.08(-1.28%) |
Jan 16, 2018 | 6.154 | 6.358 | 6.044 | 6.241 | 640,835 | +0.17(+2.76%) |
Jan 12, 2018 | 6.074 | 6.074 | 6.074 | 0 | -0.07(-1.07%) | |
Jan 11, 2018 | 5.942 | 6.147 | 5.869 | 6.139 | 71,204 | +0.20(+3.31%) |
Jan 10, 2018 | 5.986 | 5.993 | 5.797 | 5.942 | 156,122 | -0.11(-1.81%) |
Jan 09, 2018 | 6.168 | 6.198 | 6.023 | 6.052 | 89,784 | -0.09(-1.43%) |
Jan 08, 2018 | 6.176 | 6.195 | 5.942 | 6.139 | 218,280 | -0.07(-1.06%) |
Jan 05, 2018 | 6.292 | 6.453 | 6.183 | 6.205 | 163,070 | -0.12(-1.85%) |
Jan 04, 2018 | 6.467 | 6.489 | 6.081 | 6.322 | 148,266 | -0.15(-2.25%) |
Jan 03, 2018 | 6.497 | 6.562 | 6.453 | 6.467 | 90,681 | -0.03(-0.45%) |
Jan 02, 2018 | 6.555 | 6.577 | 6.460 | 6.497 | 173,337 | -0.01(-0.22%) |
Dec 29, 2017 | 6.511 | 6.511 | 6.511 | 0 | -0.01(-0.22%) | |
Dec 28, 2017 | 6.533 | 6.548 | 6.424 | 6.526 | 73,127 | +0.02(+0.34%) |
Dec 27, 2017 | 6.562 | 6.599 | 6.460 | 6.504 | 136,562 | -0.05(-0.78%) |
Dec 26, 2017 | 6.504 | 6.708 | 6.475 | 6.555 | 104,448 | +0.06(+0.90%) |
Dec 22, 2017 | 6.577 | 6.599 | 6.467 | 6.497 | 168,932 | -0.01(-0.22%) |
Dec 21, 2017 | 6.431 | 6.555 | 6.409 | 6.511 | 191,241 | +0.13(+2.06%) |
Dec 20, 2017 | 6.591 | 6.591 | 6.387 | 6.380 | 104,857 | -0.19(-2.89%) |
Dec 19, 2017 | 6.657 | 6.657 | 6.438 | 6.569 | 268,336 | -0.10(-1.53%) |
Dec 18, 2017 | 6.577 | 6.759 | 6.497 | 6.671 | 284,174 | +0.15(+2.35%) |
Dec 15, 2017 | 6.176 | 6.599 | 6.108 | 6.518 | 341,503 | +0.41(+6.68%) |
Dec 14, 2017 | 6.227 | 6.227 | 6.008 | 6.110 | 174,229 | -0.09(-1.41%) |
Dec 13, 2017 | 5.833 | 6.198 | 5.782 | 6.198 | 281,331 | +0.33(+5.59%) |
Dec 12, 2017 | 6.103 | 6.125 | 5.804 | 5.869 | 205,251 | -0.20(-3.25%) |
Dec 11, 2017 | 6.008 | 6.155 | 6.002 | 6.066 | 111,780 | +0.05(+0.85%) |
Dec 08, 2017 | 6.190 | 6.198 | 5.950 | 6.015 | 218,431 | +0.00(+0.00%) |
Dec 07, 2017 | 6.044 | 6.256 | 6.044 | 212,251 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.855 | 6.095 | 5.855 | 6.052 | 162,884 | +0.17(+2.98%) |
Dec 05, 2017 | 5.979 | 6.183 | 5.833 | 5.877 | 329,278 | -0.11(-1.83%) |
Dec 04, 2017 | 5.782 | 6.008 | 5.782 | 5.986 | 396,905 | +0.26(+4.59%) |
Dec 01, 2017 | 5.687 | 5.746 | 5.549 | 5.724 | 233,896 | -0.01(-0.13%) |
Nov 30, 2017 | 5.833 | 5.928 | 5.640 | 5.731 | 595,819 | -0.04(-0.76%) |
Nov 29, 2017 | 5.694 | 5.935 | 5.694 | 5.775 | 235,940 | +0.12(+2.19%) |
Nov 28, 2017 | 5.636 | 5.760 | 5.519 | 5.651 | 191,913 | +0.04(+0.78%) |
Nov 27, 2017 | 5.155 | 5.731 | 5.140 | 5.607 | 383,364 | +0.47(+9.23%) |
Nov 24, 2017 | 5.177 | 5.425 | 5.067 | 5.133 | 186,230 | -0.01(-0.14%) |
Nov 22, 2017 | 4.681 | 5.191 | 4.681 | 5.140 | 282,106 | +0.45(+9.64%) |
Nov 21, 2017 | 4.666 | 4.794 | 4.543 | 4.688 | 343,229 | +0.06(+1.26%) |
Nov 20, 2017 | 4.528 | 4.900 | 4.382 | 4.630 | 556,373 | +0.07(+1.60%) |
Nov 17, 2017 | 4.265 | 4.761 | 4.054 | 4.557 | 1,202,854 | +0.69(+17.92%) |
Nov 16, 2017 | 3.602 | 3.915 | 3.602 | 3.864 | 419,068 | +0.31(+8.83%) |
Nov 15, 2017 | 3.711 | 3.711 | 3.522 | 3.551 | 790,883 | -0.17(-4.51%) |
Nov 14, 2017 | 3.806 | 3.894 | 3.580 | 3.719 | 325,171 | -0.08(-2.11%) |
Nov 13, 2017 | 3.850 | 3.901 | 3.781 | 3.799 | 116,698 | -0.09(-2.25%) |
Nov 10, 2017 | 3.806 | 3.988 | 3.806 | 3.886 | 167,954 | +0.10(+2.70%) |
Nov 09, 2017 | 3.740 | 3.799 | 3.711 | 3.784 | 58,721 | +0.02(+0.58%) |
Nov 08, 2017 | 3.689 | 3.791 | 3.646 | 3.762 | 147,727 | +0.04(+0.98%) |
Nov 07, 2017 | 3.791 | 3.915 | 3.587 | 3.726 | 138,009 | -0.10(-2.67%) |
Nov 06, 2017 | 3.653 | 3.864 | 3.616 | 3.828 | 471,525 | +0.21(+5.85%) |
Nov 03, 2017 | 3.631 | 3.697 | 3.602 | 3.616 | 142,110 | -0.01(-0.20%) |
Nov 02, 2017 | 3.624 | 3.682 | 3.558 | 3.624 | 175,725 | +0.02(+0.61%) |