Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.200 | 5.220 | 5.020 | 5.100 | 18,907 | -0.11(-2.11%) |
Jan 30, 2018 | 5.240 | 5.240 | 5.180 | 5.210 | 29,214 | -0.12(-2.25%) |
Jan 29, 2018 | 5.280 | 5.398 | 5.240 | 5.330 | 19,317 | -0.01(-0.19%) |
Jan 26, 2018 | 5.330 | 5.390 | 5.270 | 5.340 | 14,060 | -0.05(-0.93%) |
Jan 25, 2018 | 5.360 | 5.420 | 5.230 | 5.390 | 42,329 | -0.01(-0.19%) |
Jan 24, 2018 | 5.540 | 5.540 | 5.400 | 5.400 | 35,220 | -0.15(-2.70%) |
Jan 23, 2018 | 5.500 | 5.590 | 5.480 | 5.550 | 20,176 | -0.02(-0.36%) |
Jan 22, 2018 | 5.440 | 5.585 | 5.440 | 5.570 | 13,218 | +0.04(+0.72%) |
Jan 19, 2018 | 5.390 | 5.750 | 5.350 | 5.530 | 187,306 | +0.22(+4.14%) |
Jan 18, 2018 | 5.460 | 5.500 | 5.000 | 5.310 | 91,910 | -0.16(-2.93%) |
Jan 17, 2018 | 5.500 | 5.710 | 5.420 | 5.470 | 684,747 | -0.19(-3.36%) |
Jan 16, 2018 | 5.690 | 5.750 | 5.610 | 5.660 | 149,586 | -0.08(-1.39%) |
Jan 12, 2018 | 5.740 | 5.740 | 5.740 | 0 | +0.06(+1.06%) | |
Jan 11, 2018 | 5.390 | 5.710 | 5.330 | 5.680 | 62,323 | +0.23(+4.22%) |
Jan 10, 2018 | 5.203 | 5.450 | 5.200 | 5.450 | 143,266 | +0.27(+5.21%) |
Jan 09, 2018 | 5.530 | 5.536 | 4.880 | 5.180 | 134,806 | -0.23(-4.25%) |
Jan 08, 2018 | 5.570 | 5.600 | 5.400 | 5.410 | 86,486 | -0.21(-3.74%) |
Jan 05, 2018 | 5.600 | 5.650 | 5.550 | 5.620 | 114,114 | -0.02(-0.35%) |
Jan 04, 2018 | 5.620 | 5.700 | 5.520 | 5.640 | 39,841 | +0.01(+0.18%) |
Jan 03, 2018 | 5.700 | 5.723 | 5.530 | 5.630 | 43,354 | -0.10(-1.75%) |
Jan 02, 2018 | 5.490 | 5.790 | 5.490 | 5.730 | 97,004 | +0.35(+6.51%) |
Dec 29, 2017 | 5.380 | 5.380 | 5.380 | 0 | -0.52(-8.81%) | |
Dec 28, 2017 | 5.870 | 6.049 | 5.820 | 5.900 | 29,691 | -0.04(-0.67%) |
Dec 27, 2017 | 5.840 | 5.970 | 5.840 | 5.940 | 38,256 | +0.04(+0.68%) |
Dec 26, 2017 | 5.790 | 6.080 | 5.720 | 5.900 | 90,919 | +0.03(+0.51%) |
Dec 22, 2017 | 5.960 | 6.130 | 5.730 | 5.870 | 137,350 | -0.04(-0.68%) |
Dec 21, 2017 | 5.860 | 6.000 | 5.750 | 5.910 | 51,683 | +0.06(+1.03%) |
Dec 20, 2017 | 5.700 | 5.900 | 5.700 | 5.850 | 36,542 | +0.17(+2.99%) |
Dec 19, 2017 | 5.928 | 5.990 | 5.601 | 5.680 | 795,307 | -0.23(-3.89%) |
Dec 18, 2017 | 5.880 | 5.955 | 5.750 | 5.910 | 45,289 | +0.06(+1.03%) |
Dec 15, 2017 | 5.990 | 6.000 | 5.850 | 5.850 | 132,410 | -0.12(-2.01%) |
Dec 14, 2017 | 6.190 | 6.240 | 5.910 | 5.970 | 55,961 | -0.20(-3.24%) |
Dec 13, 2017 | 6.040 | 6.190 | 6.020 | 6.170 | 25,791 | +0.17(+2.83%) |
Dec 12, 2017 | 6.220 | 6.240 | 6.000 | 6.000 | 29,272 | -0.21(-3.38%) |
Dec 11, 2017 | 6.230 | 6.270 | 6.180 | 6.210 | 218,925 | -0.01(-0.16%) |
Dec 08, 2017 | 6.270 | 6.300 | 6.210 | 6.220 | 48,676 | +0.02(+0.32%) |
Dec 07, 2017 | 6.180 | 6.220 | 6.120 | 6.200 | 45,206 | +0.07(+1.14%) |
Dec 06, 2017 | 6.250 | 6.260 | 6.100 | 6.130 | 58,797 | -0.11(-1.76%) |
Dec 05, 2017 | 6.290 | 6.360 | 6.200 | 6.240 | 84,712 | +0.05(+0.81%) |
Dec 04, 2017 | 6.410 | 6.435 | 6.160 | 6.190 | 61,733 | -0.10(-1.59%) |
Dec 01, 2017 | 6.470 | 6.500 | 6.210 | 6.290 | 72,232 | -0.20(-3.08%) |
Nov 30, 2017 | 6.500 | 6.500 | 6.410 | 6.490 | 51,489 | +0.04(+0.62%) |
Nov 29, 2017 | 6.500 | 6.500 | 6.350 | 6.450 | 64,489 | +0.05(+0.78%) |
Nov 28, 2017 | 6.300 | 6.420 | 6.250 | 6.400 | 67,773 | +0.10(+1.59%) |
Nov 27, 2017 | 6.250 | 6.330 | 6.230 | 6.300 | 29,023 | +0.01(+0.16%) |
Nov 24, 2017 | 6.300 | 6.320 | 6.260 | 6.290 | 10,812 | +0.04(+0.64%) |
Nov 22, 2017 | 6.220 | 6.329 | 6.180 | 6.250 | 59,528 | +0.02(+0.32%) |
Nov 21, 2017 | 5.980 | 6.251 | 5.980 | 6.230 | 102,665 | +0.16(+2.64%) |
Nov 20, 2017 | 5.980 | 6.090 | 5.850 | 6.070 | 99,229 | +0.09(+1.51%) |
Nov 17, 2017 | 5.900 | 6.020 | 5.835 | 5.980 | 63,003 | +0.08(+1.36%) |
Nov 16, 2017 | 5.910 | 6.000 | 5.850 | 5.900 | 30,553 | +0.03(+0.51%) |
Nov 15, 2017 | 5.850 | 6.030 | 5.700 | 5.870 | 58,734 | -0.02(-0.34%) |
Nov 14, 2017 | 5.830 | 6.049 | 5.820 | 5.890 | 214,480 | -0.01(-0.17%) |
Nov 13, 2017 | 5.630 | 5.900 | 5.564 | 5.900 | 210,684 | +0.20(+3.51%) |
Nov 10, 2017 | 5.480 | 5.760 | 5.450 | 5.700 | 43,218 | +0.16(+2.89%) |
Nov 09, 2017 | 5.760 | 5.760 | 5.310 | 5.540 | 77,148 | +0.02(+0.36%) |
Nov 08, 2017 | 5.640 | 5.750 | 5.300 | 5.520 | 134,942 | -0.13(-2.30%) |
Nov 07, 2017 | 5.810 | 5.810 | 5.550 | 5.650 | 49,078 | -0.22(-3.75%) |
Nov 06, 2017 | 5.680 | 5.950 | 5.680 | 5.870 | 77,896 | +0.21(+3.71%) |
Nov 03, 2017 | 5.470 | 5.730 | 5.470 | 5.660 | 20,761 | +0.15(+2.72%) |
Nov 02, 2017 | 5.660 | 5.700 | 5.470 | 5.510 | 75,648 | -0.15(-2.65%) |