Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.150 | 6.300 | 5.900 | 6.300 | 3,555 | +0.10(+1.61%) |
Jan 30, 2018 | 6.200 | 6.200 | 6.100 | 6.200 | 2,083 | +0.05(+0.81%) |
Jan 29, 2018 | 6.050 | 7.200 | 6.050 | 6.150 | 7,730 | +0.10(+1.65%) |
Jan 26, 2018 | 6.200 | 6.250 | 6.050 | 6.050 | 5,818 | -0.10(-1.63%) |
Jan 25, 2018 | 6.350 | 6.350 | 6.150 | 6.150 | 1,266 | -0.25(-3.91%) |
Jan 24, 2018 | 6.450 | 6.450 | 6.300 | 6.400 | 24,027 | -0.05(-0.78%) |
Jan 23, 2018 | 6.300 | 6.500 | 6.300 | 6.450 | 549 | +0.15(+2.38%) |
Jan 22, 2018 | 6.100 | 6.300 | 6.100 | 6.300 | 8,729 | +0.15(+2.44%) |
Jan 19, 2018 | 6.150 | 6.150 | 6.150 | 6.150 | 203 | +0.20(+3.36%) |
Jan 18, 2018 | 6.150 | 6.150 | 5.950 | 5.950 | 2,456 | -0.25(-4.03%) |
Jan 17, 2018 | 6.100 | 6.200 | 6.000 | 6.200 | 2,950 | +0.15(+2.48%) |
Jan 16, 2018 | 5.945 | 6.050 | 5.800 | 6.050 | 11,554 | +0.00(+0.00%) |
Jan 12, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.25(+4.31%) | |
Jan 11, 2018 | 6.000 | 6.025 | 5.800 | 5.800 | 7,136 | -0.13(-2.16%) |
Jan 10, 2018 | 5.928 | 5.928 | 5.928 | 5.928 | 337 | -0.02(-0.37%) |
Jan 09, 2018 | 5.855 | 6.000 | 5.855 | 5.950 | 3,859 | -0.05(-0.83%) |
Jan 08, 2018 | 6.179 | 6.179 | 5.950 | 6.000 | 9,057 | +0.10(+1.69%) |
Jan 05, 2018 | 5.900 | 6.100 | 5.900 | 5.900 | 4,892 | +0.05(+0.85%) |
Jan 04, 2018 | 5.800 | 5.850 | 5.679 | 5.850 | 4,965 | -0.05(-0.85%) |
Jan 03, 2018 | 5.800 | 5.900 | 5.750 | 5.900 | 3,683 | +0.15(+2.61%) |
Jan 02, 2018 | 5.800 | 5.900 | 5.575 | 5.750 | 5,006 | -0.05(-0.86%) |
Dec 29, 2017 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.600 | 5.825 | 5.600 | 5.800 | 14,153 | +0.10(+1.75%) |
Dec 27, 2017 | 5.500 | 5.840 | 5.500 | 5.700 | 12,294 | -0.05(-0.87%) |
Dec 26, 2017 | 5.400 | 5.750 | 5.300 | 5.750 | 7,941 | -0.05(-0.86%) |
Dec 22, 2017 | 5.655 | 5.850 | 5.655 | 5.800 | 5,703 | +0.14(+2.56%) |
Dec 21, 2017 | 5.660 | 5.740 | 5.650 | 5.655 | 8,738 | -0.04(-0.79%) |
Dec 20, 2017 | 5.800 | 5.800 | 5.650 | 5.700 | 100,245 | +0.15(+2.70%) |
Dec 19, 2017 | 5.750 | 5.923 | 5.500 | 5.550 | 16,166 | -0.10(-1.77%) |
Dec 18, 2017 | 5.750 | 5.800 | 5.600 | 5.650 | 3,710 | +0.00(+0.00%) |
Dec 15, 2017 | 5.900 | 5.900 | 5.650 | 5.650 | 2,664 | -0.15(-2.59%) |
Dec 14, 2017 | 5.875 | 5.875 | 5.800 | 5.800 | 819 | +0.05(+0.87%) |
Dec 13, 2017 | 5.755 | 5.900 | 5.750 | 5.750 | 3,103 | -0.10(-1.71%) |
Dec 12, 2017 | 5.700 | 5.850 | 5.500 | 5.850 | 32,407 | +0.10(+1.74%) |
Dec 11, 2017 | 5.800 | 5.800 | 5.750 | 5.750 | 3,444 | -0.05(-0.86%) |
Dec 08, 2017 | 5.950 | 6.000 | 5.800 | 5.800 | 6,208 | -0.10(-1.69%) |
Dec 07, 2017 | 6.140 | 6.140 | 5.900 | 5.900 | 992 | -0.10(-1.67%) |
Dec 06, 2017 | 5.800 | 6.000 | 5.700 | 6.000 | 64,695 | +0.00(+0.00%) |
Dec 05, 2017 | 6.000 | 6.005 | 6.000 | 6.000 | 8,451 | +0.00(+0.00%) |
Dec 04, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 12,004 | -0.05(-0.83%) |
Dec 01, 2017 | 5.950 | 6.050 | 5.900 | 6.050 | 1,796 | +0.05(+0.83%) |
Nov 30, 2017 | 5.510 | 6.050 | 5.510 | 6.000 | 30,657 | +0.45(+8.11%) |
Nov 29, 2017 | 5.600 | 5.845 | 5.550 | 5.550 | 14,371 | +0.00(+0.00%) |
Nov 28, 2017 | 5.550 | 5.700 | 5.550 | 5.550 | 3,353 | -0.10(-1.77%) |
Nov 27, 2017 | 5.900 | 5.900 | 5.600 | 5.650 | 2,832 | -0.15(-2.59%) |
Nov 24, 2017 | 5.700 | 5.800 | 5.550 | 5.800 | 37,738 | -0.10(-1.69%) |
Nov 21, 2017 | 5.920 | 5.940 | 5.900 | 5.900 | 2 | +0.00(+0.00%) |
Nov 20, 2017 | 6.000 | 6.000 | 5.705 | 5.900 | 8,538 | -0.20(-3.28%) |
Nov 17, 2017 | 6.100 | 6.150 | 5.850 | 6.100 | 5,729 | +0.00(+0.00%) |
Nov 16, 2017 | 6.195 | 6.195 | 6.100 | 6.100 | 1,475 | -0.10(-1.61%) |
Nov 15, 2017 | 6.050 | 6.200 | 6.050 | 6.200 | 225 | +0.15(+2.48%) |
Nov 14, 2017 | 6.205 | 6.205 | 6.050 | 6.050 | 6,163 | -0.20(-3.20%) |
Nov 13, 2017 | 6.350 | 6.350 | 6.250 | 6.250 | 799 | +0.00(+0.00%) |
Nov 10, 2017 | 6.250 | 6.450 | 6.250 | 6.250 | 1,012 | +0.00(+0.00%) |
Nov 09, 2017 | 6.250 | 6.250 | 6.250 | 6.250 | 1,252 | -0.20(-3.10%) |
Nov 08, 2017 | 6.450 | 6.450 | 6.450 | 6.450 | 220 | +0.20(+3.20%) |
Nov 07, 2017 | 6.300 | 6.300 | 6.250 | 6.250 | 568 | +0.04(+0.73%) |
Nov 03, 2017 | 6.205 | 6.205 | 6.205 | 11 | -0.22(-3.44%) |