Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.429 | 6.463 | 6.195 | 6.229 | 1,282,691 | -0.20(-3.12%) |
Jan 30, 2018 | 6.664 | 6.664 | 6.396 | 6.429 | 997,006 | -0.30(-4.48%) |
Jan 29, 2018 | 6.999 | 7.066 | 6.731 | 6.731 | 905,266 | -0.33(-4.74%) |
Jan 26, 2018 | 7.166 | 7.334 | 7.066 | 7.066 | 1,638,096 | +0.00(+0.00%) |
Jan 25, 2018 | 7.032 | 7.133 | 6.965 | 7.066 | 899,722 | +0.03(+0.48%) |
Jan 24, 2018 | 6.965 | 7.133 | 6.898 | 7.032 | 1,415,814 | +0.10(+1.45%) |
Jan 23, 2018 | 6.865 | 6.982 | 6.731 | 6.932 | 851,309 | +0.07(+0.98%) |
Jan 22, 2018 | 6.630 | 6.898 | 6.597 | 6.865 | 915,417 | +0.27(+4.06%) |
Jan 19, 2018 | 6.630 | 6.731 | 6.563 | 6.597 | 1,166,106 | -0.07(-1.00%) |
Jan 18, 2018 | 6.932 | 6.965 | 6.664 | 6.664 | 1,261,883 | -0.33(-4.78%) |
Jan 17, 2018 | 7.066 | 7.133 | 6.898 | 6.999 | 3,571,144 | -0.03(-0.48%) |
Jan 16, 2018 | 6.999 | 7.267 | 6.999 | 7.032 | 1,269,674 | +0.03(+0.48%) |
Jan 12, 2018 | 6.999 | 6.999 | 6.999 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.764 | 7.032 | 6.697 | 6.999 | 1,083,007 | +0.30(+4.50%) |
Jan 10, 2018 | 6.731 | 6.697 | 849,046 | +0.07(+1.01%) | ||
Jan 09, 2018 | 6.530 | 6.697 | 6.429 | 6.630 | 2,269,699 | +0.10(+1.54%) |
Jan 08, 2018 | 6.429 | 6.597 | 6.295 | 6.530 | 2,986,114 | +0.07(+1.04%) |
Jan 05, 2018 | 6.396 | 6.530 | 6.295 | 6.463 | 2,093,925 | +0.07(+1.05%) |
Jan 04, 2018 | 6.563 | 6.597 | 6.295 | 6.396 | 3,103,683 | -0.23(-3.54%) |
Jan 03, 2018 | 6.697 | 6.697 | 6.563 | 6.630 | 3,431,825 | -0.07(-1.00%) |
Jan 02, 2018 | 6.563 | 6.731 | 6.128 | 6.697 | 3,156,753 | -0.33(-4.76%) |
Dec 29, 2017 | 7.032 | 7.032 | 7.032 | 0 | -0.07(-0.94%) | |
Dec 28, 2017 | 6.965 | 7.166 | 6.932 | 7.099 | 428,426 | +0.10(+1.44%) |
Dec 27, 2017 | 7.032 | 7.133 | 6.965 | 6.999 | 328,164 | -0.07(-0.95%) |
Dec 26, 2017 | 7.032 | 7.116 | 6.932 | 7.066 | 283,982 | +0.10(+1.44%) |
Dec 22, 2017 | 6.999 | 7.133 | 6.915 | 6.965 | 380,848 | -0.07(-0.95%) |
Dec 21, 2017 | 6.932 | 7.200 | 6.932 | 7.032 | 634,021 | +0.13(+1.94%) |
Dec 20, 2017 | 6.898 | 7.066 | 6.801 | 6.898 | 524,018 | +0.07(+0.98%) |
Dec 19, 2017 | 7.166 | 7.166 | 6.798 | 6.831 | 647,719 | -0.27(-3.77%) |
Dec 18, 2017 | 6.865 | 7.200 | 6.865 | 7.099 | 961,401 | +0.30(+4.43%) |
Dec 15, 2017 | 6.831 | 6.932 | 6.731 | 6.798 | 2,526,324 | +0.00(+0.00%) |
Dec 14, 2017 | 6.597 | 7.032 | 6.597 | 6.798 | 1,151,079 | +0.23(+3.57%) |
Dec 13, 2017 | 6.530 | 6.647 | 6.463 | 6.563 | 582,692 | +0.07(+1.03%) |
Dec 12, 2017 | 6.530 | 6.630 | 6.463 | 6.496 | 323,050 | -0.07(-1.02%) |
Dec 11, 2017 | 6.429 | 6.597 | 6.396 | 6.563 | 734,961 | +0.20(+3.16%) |
Dec 08, 2017 | 6.496 | 6.530 | 6.362 | 6.362 | 306,197 | +0.00(+0.00%) |
Dec 07, 2017 | 6.496 | 6.563 | 6.362 | 316,343 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.429 | 6.530 | 6.396 | 6.496 | 677,056 | +0.00(+0.00%) |
Dec 05, 2017 | 6.764 | 6.798 | 6.429 | 6.496 | 488,788 | -0.33(-4.90%) |
Dec 04, 2017 | 6.630 | 6.932 | 6.563 | 6.831 | 415,438 | +0.20(+3.03%) |
Dec 01, 2017 | 6.463 | 6.664 | 6.429 | 6.630 | 556,119 | +0.27(+4.21%) |
Nov 30, 2017 | 6.429 | 6.563 | 6.329 | 6.362 | 608,150 | -0.03(-0.52%) |
Nov 29, 2017 | 6.362 | 6.463 | 6.195 | 6.396 | 732,283 | +0.07(+1.06%) |
Nov 28, 2017 | 6.295 | 6.429 | 6.262 | 6.329 | 675,199 | +0.07(+1.07%) |
Nov 27, 2017 | 6.496 | 6.496 | 6.262 | 6.262 | 743,089 | -0.23(-3.61%) |
Nov 24, 2017 | 6.563 | 6.597 | 6.429 | 6.496 | 230,594 | -0.07(-1.02%) |
Nov 22, 2017 | 6.463 | 6.630 | 6.429 | 6.563 | 277,598 | +0.17(+2.62%) |
Nov 21, 2017 | 6.664 | 6.731 | 6.362 | 6.396 | 576,360 | -0.20(-3.05%) |
Nov 20, 2017 | 6.530 | 6.697 | 6.463 | 6.597 | 416,687 | +0.07(+1.03%) |
Nov 17, 2017 | 6.362 | 6.597 | 6.329 | 6.530 | 320,501 | +0.17(+2.63%) |
Nov 16, 2017 | 6.396 | 6.480 | 6.332 | 6.362 | 454,044 | -0.03(-0.52%) |
Nov 15, 2017 | 6.496 | 6.563 | 6.396 | 6.396 | 524,393 | -0.20(-3.05%) |
Nov 14, 2017 | 6.697 | 6.697 | 6.429 | 6.597 | 673,843 | -0.13(-1.99%) |
Nov 13, 2017 | 6.932 | 6.999 | 6.697 | 6.731 | 537,108 | -0.30(-4.29%) |
Nov 10, 2017 | 7.267 | 7.300 | 6.999 | 7.032 | 450,905 | -0.20(-2.78%) |
Nov 09, 2017 | 7.066 | 7.367 | 6.999 | 7.233 | 761,250 | +0.10(+1.41%) |
Nov 08, 2017 | 7.099 | 7.300 | 7.099 | 7.133 | 593,122 | -0.03(-0.47%) |
Nov 07, 2017 | 7.334 | 7.401 | 7.149 | 7.166 | 1,053,863 | -0.22(-2.99%) |
Nov 06, 2017 | 7.155 | 7.503 | 7.089 | 7.387 | 942,619 | +0.20(+2.77%) |
Nov 03, 2017 | 7.188 | 7.321 | 7.056 | 7.188 | 522,391 | -0.17(-2.25%) |
Nov 02, 2017 | 7.586 | 7.718 | 7.092 | 7.354 | 789,248 | -0.53(-6.72%) |