Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.010 | 6.070 | 5.830 | 5.900 | 12,100,255 | -0.09(-1.50%) |
Jan 30, 2018 | 6.090 | 6.140 | 5.840 | 5.990 | 18,373,862 | -0.23(-3.70%) |
Jan 29, 2018 | 6.560 | 6.570 | 6.200 | 6.220 | 12,627,375 | -0.38(-5.76%) |
Jan 26, 2018 | 6.700 | 6.700 | 6.560 | 6.600 | 7,100,243 | -0.05(-0.75%) |
Jan 25, 2018 | 6.800 | 6.870 | 6.555 | 6.650 | 12,793,207 | +0.01(+0.15%) |
Jan 24, 2018 | 6.730 | 6.790 | 6.470 | 6.640 | 13,886,887 | -0.04(-0.60%) |
Jan 23, 2018 | 6.950 | 6.950 | 6.555 | 6.680 | 19,150,564 | -0.27(-3.88%) |
Jan 22, 2018 | 6.870 | 6.980 | 6.805 | 6.950 | 9,368,951 | +0.08(+1.16%) |
Jan 19, 2018 | 6.680 | 6.890 | 6.625 | 6.870 | 13,025,102 | +0.09(+1.33%) |
Jan 18, 2018 | 7.000 | 7.050 | 6.770 | 6.780 | 10,982,131 | -0.29(-4.10%) |
Jan 17, 2018 | 6.970 | 7.200 | 6.950 | 7.070 | 10,489,290 | +0.10(+1.43%) |
Jan 16, 2018 | 7.430 | 7.470 | 6.970 | 6.970 | 19,490,222 | -0.46(-6.19%) |
Jan 12, 2018 | 7.430 | 7.430 | 7.430 | 0 | +0.07(+0.95%) | |
Jan 11, 2018 | 7.160 | 7.500 | 7.040 | 7.360 | 17,826,330 | +0.24(+3.37%) |
Jan 10, 2018 | 7.120 | 11,688,448 | +0.07(+0.99%) | |||
Jan 09, 2018 | 7.030 | 7.405 | 6.870 | 7.050 | 21,215,712 | -0.03(-0.42%) |
Jan 08, 2018 | 6.740 | 7.140 | 6.685 | 7.080 | 14,705,672 | +0.37(+5.51%) |
Jan 05, 2018 | 6.770 | 6.810 | 6.570 | 6.710 | 11,174,367 | -0.11(-1.61%) |
Jan 04, 2018 | 6.630 | 6.870 | 6.330 | 6.820 | 17,922,316 | +0.21(+3.18%) |
Jan 03, 2018 | 6.260 | 6.660 | 6.060 | 6.610 | 19,747,550 | +0.44(+7.13%) |
Jan 02, 2018 | 5.960 | 6.200 | 5.900 | 6.170 | 11,677,887 | +0.26(+4.40%) |
Dec 29, 2017 | 5.910 | 5.910 | 5.910 | 0 | +0.05(+0.85%) | |
Dec 28, 2017 | 5.880 | 6.020 | 5.821 | 5.860 | 7,776,831 | +0.00(+0.00%) |
Dec 27, 2017 | 5.850 | 5.940 | 5.780 | 5.860 | 8,007,211 | +0.00(+0.00%) |
Dec 26, 2017 | 5.730 | 5.890 | 5.675 | 5.860 | 6,291,530 | +0.18(+3.17%) |
Dec 22, 2017 | 5.590 | 5.780 | 5.524 | 5.680 | 7,058,232 | +0.08(+1.43%) |
Dec 21, 2017 | 5.370 | 5.640 | 5.300 | 5.600 | 11,045,489 | +0.23(+4.28%) |
Dec 20, 2017 | 5.250 | 5.400 | 5.185 | 5.370 | 10,775,506 | +0.16(+3.07%) |
Dec 19, 2017 | 5.220 | 5.360 | 5.200 | 5.210 | 11,674,706 | +0.02(+0.39%) |
Dec 18, 2017 | 5.120 | 5.260 | 5.090 | 5.190 | 10,668,839 | +0.10(+1.96%) |
Dec 15, 2017 | 5.280 | 5.310 | 5.040 | 5.090 | 23,734,176 | -0.17(-3.23%) |
Dec 14, 2017 | 5.540 | 5.540 | 5.250 | 5.260 | 13,705,670 | -0.32(-5.73%) |
Dec 13, 2017 | 5.740 | 5.800 | 5.550 | 5.580 | 12,572,297 | -0.15(-2.62%) |
Dec 12, 2017 | 5.750 | 5.900 | 5.670 | 5.730 | 10,765,909 | +0.04(+0.70%) |
Dec 11, 2017 | 5.650 | 5.700 | 5.570 | 5.690 | 9,594,570 | +0.07(+1.25%) |
Dec 08, 2017 | 5.670 | 5.750 | 5.570 | 5.620 | 10,128,557 | +0.00(+0.00%) |
Dec 07, 2017 | 5.610 | 5.680 | 5.560 | 8,532,910 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.760 | 5.770 | 5.530 | 5.610 | 13,148,848 | -0.24(-4.10%) |
Dec 05, 2017 | 5.750 | 5.930 | 5.720 | 5.850 | 10,432,355 | +0.05(+0.86%) |
Dec 04, 2017 | 5.800 | 5.960 | 5.770 | 5.800 | 11,877,518 | -0.02(-0.34%) |
Dec 01, 2017 | 5.540 | 5.890 | 5.480 | 5.820 | 19,049,882 | +0.45(+8.38%) |
Nov 30, 2017 | 5.280 | 5.610 | 5.220 | 5.370 | 19,031,396 | +0.13(+2.48%) |
Nov 29, 2017 | 5.250 | 5.330 | 5.060 | 5.240 | 15,161,845 | -0.01(-0.19%) |
Nov 28, 2017 | 5.270 | 5.320 | 5.200 | 5.250 | 8,775,138 | -0.06(-1.13%) |
Nov 27, 2017 | 5.480 | 5.480 | 5.170 | 5.310 | 12,384,077 | -0.19(-3.45%) |
Nov 24, 2017 | 5.640 | 5.650 | 5.460 | 5.500 | 4,300,532 | -0.07(-1.26%) |
Nov 22, 2017 | 5.550 | 5.595 | 5.510 | 5.570 | 6,815,461 | +0.14(+2.58%) |
Nov 21, 2017 | 5.480 | 5.580 | 5.400 | 5.430 | 11,388,911 | +0.03(+0.56%) |
Nov 20, 2017 | 5.420 | 5.420 | 5.150 | 5.400 | 11,569,765 | -0.05(-0.92%) |
Nov 17, 2017 | 5.420 | 5.555 | 5.370 | 5.450 | 8,028,259 | +0.06(+1.11%) |
Nov 16, 2017 | 5.520 | 5.560 | 5.350 | 5.390 | 10,277,579 | -0.13(-2.36%) |
Nov 15, 2017 | 5.400 | 5.580 | 5.220 | 5.520 | 13,577,092 | -0.07(-1.25%) |
Nov 14, 2017 | 5.830 | 5.830 | 5.490 | 5.590 | 12,752,494 | -0.31(-5.25%) |
Nov 13, 2017 | 6.210 | 6.220 | 5.810 | 5.900 | 15,529,726 | -0.35(-5.60%) |
Nov 10, 2017 | 6.150 | 6.420 | 6.100 | 6.250 | 16,530,687 | +0.08(+1.30%) |
Nov 09, 2017 | 5.900 | 6.290 | 5.870 | 6.170 | 18,771,800 | +0.25(+4.22%) |
Nov 08, 2017 | 5.800 | 6.070 | 5.730 | 5.920 | 16,272,652 | +0.12(+2.07%) |
Nov 07, 2017 | 5.830 | 5.860 | 5.690 | 5.800 | 10,306,533 | +0.01(+0.17%) |
Nov 06, 2017 | 5.550 | 5.810 | 5.530 | 5.790 | 15,431,948 | +0.31(+5.66%) |
Nov 03, 2017 | 5.370 | 5.545 | 5.200 | 5.480 | 10,220,922 | +0.17(+3.20%) |
Nov 02, 2017 | 5.560 | 5.580 | 5.230 | 5.310 | 14,695,552 | -0.17(-3.10%) |