Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.130 | 7.240 | 7.020 | 7.060 | 33,274 | -0.01(-0.14%) |
Jan 30, 2018 | 7.040 | 7.185 | 7.040 | 7.070 | 29,649 | -0.04(-0.56%) |
Jan 29, 2018 | 6.980 | 7.390 | 6.900 | 7.110 | 21,909 | +0.11(+1.57%) |
Jan 26, 2018 | 7.150 | 7.240 | 6.650 | 7.000 | 16,218 | -0.11(-1.55%) |
Jan 25, 2018 | 6.950 | 7.170 | 6.950 | 7.110 | 11,197 | +0.21(+3.04%) |
Jan 24, 2018 | 7.310 | 7.310 | 6.890 | 6.900 | 15,137 | -0.38(-5.22%) |
Jan 23, 2018 | 7.070 | 7.430 | 7.070 | 7.280 | 43,513 | +0.16(+2.25%) |
Jan 22, 2018 | 7.210 | 7.340 | 7.000 | 7.120 | 13,147 | -0.08(-1.11%) |
Jan 19, 2018 | 7.040 | 7.452 | 7.040 | 7.200 | 37,264 | +0.13(+1.84%) |
Jan 18, 2018 | 7.160 | 7.240 | 7.030 | 7.070 | 20,362 | -0.12(-1.67%) |
Jan 17, 2018 | 7.100 | 7.250 | 7.020 | 7.190 | 16,419 | +0.12(+1.70%) |
Jan 16, 2018 | 7.150 | 7.590 | 7.040 | 7.070 | 73,872 | -0.08(-1.12%) |
Jan 12, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.03(-0.42%) | |
Jan 11, 2018 | 6.810 | 7.320 | 6.810 | 7.180 | 68,524 | +0.38(+5.59%) |
Jan 10, 2018 | 6.830 | 6.890 | 6.760 | 6.800 | 19,270 | -0.05(-0.73%) |
Jan 09, 2018 | 6.900 | 7.060 | 6.860 | 6.850 | 30,265 | -0.04(-0.58%) |
Jan 08, 2018 | 6.860 | 6.940 | 6.793 | 6.890 | 12,100 | -0.04(-0.58%) |
Jan 05, 2018 | 6.880 | 7.100 | 6.880 | 6.930 | 43,777 | +0.04(+0.58%) |
Jan 04, 2018 | 6.810 | 6.959 | 6.760 | 6.890 | 22,525 | +0.16(+2.38%) |
Jan 03, 2018 | 6.750 | 6.850 | 6.700 | 6.730 | 22,893 | -0.02(-0.30%) |
Jan 02, 2018 | 6.740 | 6.880 | 6.630 | 6.750 | 45,302 | +0.10(+1.50%) |
Dec 29, 2017 | 6.650 | 6.650 | 6.650 | 0 | -0.09(-1.34%) | |
Dec 28, 2017 | 6.680 | 6.830 | 6.630 | 6.740 | 15,640 | +0.10(+1.51%) |
Dec 27, 2017 | 6.680 | 6.730 | 6.600 | 6.640 | 25,303 | -0.04(-0.60%) |
Dec 26, 2017 | 6.650 | 6.780 | 6.625 | 6.680 | 49,612 | +0.02(+0.30%) |
Dec 22, 2017 | 6.890 | 6.890 | 6.630 | 6.660 | 27,586 | -0.22(-3.20%) |
Dec 21, 2017 | 6.990 | 7.069 | 6.840 | 6.880 | 35,405 | -0.12(-1.71%) |
Dec 20, 2017 | 7.000 | 7.300 | 6.860 | 7.000 | 60,643 | +0.10(+1.45%) |
Dec 19, 2017 | 6.760 | 6.990 | 6.680 | 6.900 | 63,081 | +0.13(+1.92%) |
Dec 18, 2017 | 6.700 | 6.870 | 6.660 | 6.770 | 48,216 | +0.13(+1.96%) |
Dec 15, 2017 | 6.520 | 6.710 | 6.520 | 6.640 | 110,295 | +0.14(+2.15%) |
Dec 14, 2017 | 6.750 | 6.750 | 6.460 | 6.500 | 39,271 | -0.24(-3.56%) |
Dec 13, 2017 | 6.550 | 6.860 | 6.550 | 6.740 | 38,359 | +0.19(+2.90%) |
Dec 12, 2017 | 6.550 | 6.785 | 6.550 | 6.550 | 35,106 | -0.06(-0.91%) |
Dec 11, 2017 | 6.440 | 6.790 | 6.190 | 6.610 | 67,008 | +0.10(+1.54%) |
Dec 08, 2017 | 6.630 | 6.660 | 6.450 | 6.510 | 38,515 | -0.06(-0.91%) |
Dec 07, 2017 | 6.400 | 6.600 | 6.360 | 6.570 | 64,703 | +0.18(+2.82%) |
Dec 06, 2017 | 6.540 | 6.550 | 6.370 | 6.390 | 39,455 | -0.21(-3.18%) |
Dec 05, 2017 | 6.660 | 6.760 | 6.500 | 6.600 | 76,390 | -0.09(-1.35%) |
Dec 04, 2017 | 6.830 | 7.090 | 6.670 | 6.690 | 42,089 | -0.06(-0.89%) |
Dec 01, 2017 | 6.810 | 6.810 | 6.290 | 6.750 | 53,939 | -0.07(-1.03%) |
Nov 30, 2017 | 6.710 | 7.055 | 6.660 | 6.820 | 102,378 | +0.18(+2.71%) |
Nov 29, 2017 | 6.470 | 6.710 | 6.440 | 6.640 | 74,747 | +0.18(+2.79%) |
Nov 28, 2017 | 6.390 | 6.470 | 6.250 | 6.460 | 47,448 | +0.07(+1.10%) |
Nov 27, 2017 | 6.390 | 6.500 | 6.280 | 6.390 | 49,637 | +0.00(+0.00%) |
Nov 24, 2017 | 6.400 | 6.460 | 6.130 | 6.390 | 8,670 | +0.00(+0.00%) |
Nov 22, 2017 | 6.490 | 6.670 | 6.380 | 6.390 | 66,940 | -0.04(-0.62%) |
Nov 21, 2017 | 6.320 | 6.480 | 6.320 | 6.430 | 49,205 | +0.18(+2.88%) |
Nov 20, 2017 | 6.000 | 6.330 | 6.000 | 6.250 | 35,812 | +0.23(+3.82%) |
Nov 17, 2017 | 5.810 | 6.140 | 5.810 | 6.020 | 83,779 | +0.14(+2.38%) |
Nov 16, 2017 | 5.880 | 6.030 | 5.850 | 5.880 | 72,866 | +0.04(+0.68%) |
Nov 15, 2017 | 5.900 | 5.980 | 5.790 | 5.840 | 47,742 | -0.08(-1.35%) |
Nov 14, 2017 | 5.840 | 5.920 | 5.800 | 5.920 | 21,110 | +0.05(+0.85%) |
Nov 13, 2017 | 5.940 | 6.010 | 5.810 | 5.870 | 28,827 | -0.12(-2.00%) |
Nov 10, 2017 | 6.000 | 6.070 | 5.890 | 5.990 | 21,565 | -0.03(-0.50%) |
Nov 09, 2017 | 5.800 | 6.025 | 5.800 | 6.020 | 43,463 | +0.20(+3.44%) |
Nov 08, 2017 | 5.960 | 5.960 | 5.710 | 5.820 | 62,919 | -0.14(-2.35%) |
Nov 07, 2017 | 6.380 | 6.380 | 5.940 | 5.960 | 42,408 | -0.41(-6.44%) |
Nov 06, 2017 | 6.500 | 6.500 | 6.350 | 6.370 | 21,859 | -0.08(-1.24%) |
Nov 03, 2017 | 6.320 | 6.530 | 6.320 | 6.450 | 28,652 | +0.10(+1.57%) |
Nov 02, 2017 | 6.400 | 6.430 | 6.220 | 6.350 | 76,391 | -0.11(-1.70%) |