Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.170 | 6.243 | 5.850 | 5.850 | 1,341,282 | -0.31(-5.03%) |
Jan 30, 2018 | 6.400 | 6.419 | 6.110 | 6.160 | 1,183,562 | -0.33(-5.08%) |
Jan 29, 2018 | 6.520 | 6.650 | 6.360 | 6.490 | 668,950 | -0.06(-0.92%) |
Jan 26, 2018 | 6.750 | 6.750 | 6.500 | 6.550 | 632,367 | -0.16(-2.38%) |
Jan 25, 2018 | 6.680 | 6.730 | 6.595 | 6.710 | 952,298 | +0.09(+1.36%) |
Jan 24, 2018 | 6.630 | 6.750 | 6.520 | 6.620 | 941,294 | +0.05(+0.76%) |
Jan 23, 2018 | 6.500 | 6.690 | 6.410 | 6.570 | 982,849 | +0.05(+0.77%) |
Jan 22, 2018 | 6.470 | 6.520 | 6.180 | 6.520 | 1,107,567 | +0.25(+3.99%) |
Jan 19, 2018 | 6.100 | 6.301 | 6.080 | 6.270 | 1,303,566 | +0.17(+2.79%) |
Jan 18, 2018 | 6.240 | 6.271 | 6.100 | 6.100 | 599,942 | -0.12(-1.93%) |
Jan 17, 2018 | 6.090 | 6.260 | 6.040 | 6.220 | 809,254 | +0.18(+2.98%) |
Jan 16, 2018 | 6.390 | 6.410 | 6.010 | 6.040 | 911,917 | -0.30(-4.73%) |
Jan 12, 2018 | 6.340 | 6.340 | 6.340 | 0 | +0.02(+0.32%) | |
Jan 11, 2018 | 6.340 | 6.440 | 6.260 | 6.320 | 817,134 | +0.01(+0.16%) |
Jan 10, 2018 | 6.260 | 6.336 | 6.110 | 6.310 | 936,468 | +0.02(+0.32%) |
Jan 09, 2018 | 6.290 | 6.410 | 6.220 | 6.290 | 981,781 | +0.00(+0.00%) |
Jan 08, 2018 | 6.530 | 6.580 | 6.275 | 6.290 | 1,432,438 | -0.17(-2.71%) |
Jan 05, 2018 | 6.320 | 6.470 | 6.180 | 6.465 | 1,261,766 | +0.18(+2.95%) |
Jan 04, 2018 | 6.200 | 6.357 | 6.040 | 6.280 | 1,833,177 | +0.13(+2.11%) |
Jan 03, 2018 | 6.190 | 6.215 | 5.940 | 6.150 | 1,333,490 | +0.00(+0.00%) |
Jan 02, 2018 | 6.110 | 6.165 | 5.900 | 6.150 | 2,439,351 | +0.20(+3.36%) |
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
Dec 28, 2017 | 5.910 | 5.958 | 5.770 | 5.850 | 657,026 | -0.06(-1.02%) |
Dec 27, 2017 | 6.030 | 6.097 | 5.860 | 5.910 | 714,118 | -0.06(-1.01%) |
Dec 26, 2017 | 6.040 | 6.074 | 5.920 | 5.970 | 511,789 | -0.03(-0.50%) |
Dec 22, 2017 | 6.050 | 6.069 | 5.880 | 6.000 | 723,783 | -0.05(-0.83%) |
Dec 21, 2017 | 5.810 | 6.100 | 5.773 | 6.050 | 975,920 | +0.28(+4.85%) |
Dec 20, 2017 | 5.750 | 5.860 | 5.700 | 5.770 | 586,409 | +0.07(+1.23%) |
Dec 19, 2017 | 5.760 | 5.930 | 5.630 | 5.700 | 731,847 | -0.08(-1.38%) |
Dec 18, 2017 | 5.860 | 5.880 | 5.610 | 5.780 | 737,051 | +0.05(+0.87%) |
Dec 15, 2017 | 5.640 | 5.730 | 5.550 | 5.730 | 2,600,278 | +0.19(+3.43%) |
Dec 14, 2017 | 6.140 | 6.200 | 5.500 | 5.540 | 1,089,336 | -0.58(-9.48%) |
Dec 13, 2017 | 5.700 | 6.120 | 5.640 | 6.120 | 2,039,159 | +0.55(+9.87%) |
Dec 12, 2017 | 5.700 | 5.760 | 5.470 | 5.570 | 784,373 | -0.07(-1.24%) |
Dec 11, 2017 | 6.180 | 6.180 | 5.630 | 5.640 | 1,043,543 | -0.53(-8.59%) |
Dec 08, 2017 | 6.080 | 6.280 | 6.064 | 6.170 | 900,981 | +0.19(+3.18%) |
Dec 07, 2017 | 5.680 | 5.990 | 5.520 | 5.980 | 930,668 | +0.43(+7.75%) |
Dec 06, 2017 | 5.560 | 5.650 | 5.415 | 5.550 | 647,618 | +0.01(+0.18%) |
Dec 05, 2017 | 5.820 | 5.820 | 5.520 | 5.540 | 477,171 | -0.12(-2.12%) |
Dec 04, 2017 | 5.750 | 5.840 | 5.640 | 5.660 | 548,102 | -0.02(-0.35%) |
Dec 01, 2017 | 5.800 | 5.830 | 5.560 | 5.680 | 496,632 | -0.10(-1.73%) |
Nov 30, 2017 | 5.690 | 5.800 | 5.610 | 5.780 | 557,399 | +0.14(+2.48%) |
Nov 29, 2017 | 5.540 | 5.750 | 5.520 | 5.640 | 524,695 | +0.10(+1.81%) |
Nov 28, 2017 | 5.410 | 5.560 | 5.330 | 5.540 | 519,387 | +0.17(+3.17%) |
Nov 27, 2017 | 5.510 | 5.590 | 5.350 | 5.370 | 514,931 | -0.15(-2.72%) |
Nov 24, 2017 | 5.630 | 5.640 | 5.450 | 5.520 | 195,456 | -0.07(-1.25%) |
Nov 22, 2017 | 5.510 | 5.640 | 5.510 | 5.590 | 339,875 | +0.06(+1.08%) |
Nov 21, 2017 | 5.470 | 5.580 | 5.430 | 5.530 | 575,901 | +0.05(+0.91%) |
Nov 20, 2017 | 5.560 | 5.671 | 5.405 | 5.480 | 395,288 | -0.11(-1.97%) |
Nov 17, 2017 | 5.590 | 5.720 | 5.530 | 5.590 | 417,107 | -0.05(-0.89%) |
Nov 16, 2017 | 5.440 | 5.690 | 5.360 | 5.640 | 752,436 | +0.24(+4.44%) |
Nov 15, 2017 | 5.230 | 5.430 | 5.160 | 5.400 | 729,012 | +0.12(+2.27%) |
Nov 14, 2017 | 5.430 | 5.490 | 5.200 | 5.280 | 873,135 | -0.17(-3.12%) |
Nov 13, 2017 | 5.560 | 5.640 | 5.400 | 5.450 | 819,694 | -0.15(-2.68%) |
Nov 10, 2017 | 5.670 | 5.750 | 5.550 | 5.600 | 631,426 | -0.09(-1.58%) |
Nov 09, 2017 | 5.680 | 5.740 | 5.540 | 5.690 | 649,556 | +0.01(+0.18%) |
Nov 08, 2017 | 5.560 | 5.736 | 5.410 | 5.680 | 836,762 | +0.12(+2.16%) |
Nov 07, 2017 | 5.950 | 6.000 | 5.499 | 5.560 | 1,196,037 | -0.34(-5.76%) |
Nov 06, 2017 | 6.180 | 6.190 | 5.817 | 5.900 | 835,536 | -0.24(-3.91%) |
Nov 03, 2017 | 6.000 | 6.200 | 5.910 | 6.140 | 872,785 | +0.21(+3.54%) |
Nov 02, 2017 | 6.150 | 6.560 | 5.830 | 5.930 | 1,453,835 | +0.07(+1.19%) |