Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.714 | 5.719 | 5.535 | 5.648 | 2,328,508 | +0.01(+0.17%) |
Jan 30, 2018 | 5.780 | 5.808 | 5.610 | 5.638 | 2,269,020 | -0.10(-1.81%) |
Jan 29, 2018 | 5.997 | 5.997 | 5.742 | 5.742 | 2,785,041 | -0.28(-4.70%) |
Jan 26, 2018 | 5.988 | 6.082 | 5.950 | 6.026 | 2,470,764 | +0.21(+3.57%) |
Jan 25, 2018 | 6.073 | 6.092 | 5.790 | 5.818 | 2,464,140 | -0.24(-3.90%) |
Jan 24, 2018 | 6.045 | 6.120 | 5.935 | 6.054 | 2,192,086 | +0.14(+2.40%) |
Jan 23, 2018 | 5.714 | 5.926 | 5.695 | 5.912 | 1,652,075 | +0.14(+2.46%) |
Jan 22, 2018 | 5.761 | 5.818 | 5.686 | 5.771 | 1,170,478 | +0.06(+0.99%) |
Jan 19, 2018 | 5.752 | 5.761 | 5.695 | 5.714 | 1,217,713 | +0.00(+0.00%) |
Jan 18, 2018 | 5.846 | 5.846 | 5.686 | 5.714 | 2,029,833 | -0.13(-2.26%) |
Jan 17, 2018 | 5.808 | 5.950 | 5.769 | 5.846 | 2,124,393 | +0.00(+0.00%) |
Jan 16, 2018 | 5.818 | 5.884 | 5.662 | 5.846 | 2,704,426 | +0.07(+1.14%) |
Jan 12, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.22(+3.90%) | |
Jan 11, 2018 | 5.978 | 5.978 | 5.516 | 5.563 | 7,013,884 | -0.42(-6.95%) |
Jan 10, 2018 | 6.045 | 5.978 | 1,913,662 | +0.07(+1.12%) | ||
Jan 09, 2018 | 6.139 | 6.177 | 5.912 | 5.912 | 2,681,150 | -0.31(-5.01%) |
Jan 08, 2018 | 6.460 | 6.460 | 6.177 | 6.224 | 2,170,813 | -0.13(-2.08%) |
Jan 05, 2018 | 6.356 | 6.385 | 6.290 | 6.356 | 1,202,313 | -0.03(-0.44%) |
Jan 04, 2018 | 6.366 | 6.394 | 6.271 | 6.385 | 2,400,263 | +0.03(+0.45%) |
Jan 03, 2018 | 6.290 | 6.375 | 6.139 | 6.356 | 3,109,015 | +0.07(+1.05%) |
Jan 02, 2018 | 6.205 | 6.337 | 6.177 | 6.290 | 3,163,593 | +0.14(+2.30%) |
Dec 29, 2017 | 6.148 | 6.148 | 6.148 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 6.167 | 6.262 | 6.101 | 6.158 | 1,049,812 | +0.02(+0.31%) |
Dec 27, 2017 | 6.281 | 6.281 | 6.092 | 6.139 | 2,917,825 | -0.13(-2.11%) |
Dec 26, 2017 | 6.290 | 6.375 | 6.243 | 6.271 | 1,082,596 | +0.01(+0.15%) |
Dec 22, 2017 | 6.120 | 6.271 | 6.063 | 6.262 | 1,503,553 | +0.16(+2.63%) |
Dec 21, 2017 | 5.988 | 6.120 | 5.941 | 6.101 | 1,311,984 | +0.11(+1.89%) |
Dec 20, 2017 | 5.837 | 6.026 | 5.790 | 5.988 | 1,243,565 | +0.18(+3.09%) |
Dec 19, 2017 | 5.780 | 5.827 | 5.742 | 5.808 | 1,211,511 | +0.00(+0.00%) |
Dec 18, 2017 | 5.780 | 5.865 | 5.733 | 5.808 | 1,840,154 | +0.11(+1.99%) |
Dec 15, 2017 | 5.856 | 5.865 | 5.605 | 5.695 | 6,267,564 | -0.11(-1.95%) |
Dec 14, 2017 | 5.950 | 5.969 | 5.742 | 5.808 | 2,414,501 | -0.20(-3.30%) |
Dec 13, 2017 | 5.799 | 6.101 | 5.799 | 6.007 | 2,468,174 | +0.20(+3.41%) |
Dec 12, 2017 | 5.714 | 5.837 | 5.638 | 5.808 | 2,192,124 | +0.05(+0.82%) |
Dec 11, 2017 | 5.950 | 6.026 | 5.723 | 5.761 | 3,088,577 | -0.19(-3.17%) |
Dec 08, 2017 | 5.875 | 5.993 | 5.790 | 5.950 | 1,765,532 | +0.16(+2.77%) |
Dec 07, 2017 | 5.667 | 5.837 | 5.648 | 5.790 | 2,022,047 | +0.02(+0.33%) |
Dec 06, 2017 | 5.827 | 5.638 | 5.771 | 2,186,970 | +0.03(+0.49%) | |
Dec 05, 2017 | 5.742 | 5.841 | 5.601 | 5.742 | 2,706,146 | -0.06(-0.98%) |
Dec 04, 2017 | 5.903 | 5.941 | 5.766 | 5.799 | 2,247,033 | -0.17(-2.85%) |
Dec 01, 2017 | 5.969 | 6.082 | 5.941 | 5.969 | 1,328,220 | -0.01(-0.16%) |
Nov 30, 2017 | 5.912 | 6.007 | 5.856 | 5.978 | 1,976,302 | +0.04(+0.64%) |
Nov 29, 2017 | 6.073 | 6.120 | 5.898 | 5.941 | 2,177,373 | -0.21(-3.38%) |
Nov 28, 2017 | 6.262 | 6.271 | 6.139 | 6.148 | 1,432,713 | -0.11(-1.81%) |
Nov 27, 2017 | 6.394 | 6.460 | 6.243 | 6.262 | 1,295,345 | -0.02(-0.30%) |
Nov 24, 2017 | 6.564 | 6.583 | 6.257 | 6.281 | 1,218,897 | -0.29(-4.45%) |
Nov 22, 2017 | 6.441 | 6.644 | 6.441 | 6.573 | 3,479,541 | +0.17(+2.65%) |
Nov 21, 2017 | 6.073 | 6.536 | 6.073 | 6.403 | 3,080,869 | +0.37(+6.10%) |
Nov 20, 2017 | 5.997 | 6.063 | 5.978 | 6.035 | 2,241,025 | +0.00(+0.00%) |
Nov 17, 2017 | 5.865 | 6.139 | 5.846 | 6.035 | 3,268,822 | +0.20(+3.40%) |
Nov 16, 2017 | 5.865 | 5.875 | 5.761 | 5.837 | 2,024,263 | +0.00(+0.00%) |
Nov 15, 2017 | 5.893 | 5.903 | 5.808 | 5.837 | 2,250,025 | -0.02(-0.32%) |
Nov 14, 2017 | 5.827 | 5.941 | 5.827 | 5.856 | 1,540,389 | -0.01(-0.16%) |
Nov 13, 2017 | 5.922 | 5.950 | 5.827 | 5.865 | 1,155,282 | -0.05(-0.80%) |
Nov 10, 2017 | 5.960 | 6.007 | 5.884 | 5.912 | 1,078,858 | -0.06(-0.95%) |
Nov 09, 2017 | 6.007 | 6.035 | 5.926 | 5.969 | 1,339,478 | +0.01(+0.16%) |
Nov 08, 2017 | 5.950 | 6.040 | 5.893 | 5.960 | 1,550,099 | +0.08(+1.28%) |
Nov 07, 2017 | 5.978 | 6.035 | 5.799 | 5.884 | 1,790,505 | -0.15(-2.50%) |
Nov 06, 2017 | 6.016 | 6.092 | 5.936 | 6.035 | 1,935,891 | +0.02(+0.31%) |
Nov 03, 2017 | 6.101 | 6.111 | 5.941 | 6.016 | 1,477,126 | -0.05(-0.78%) |
Nov 02, 2017 | 5.969 | 6.210 | 5.931 | 6.063 | 2,424,263 | +0.16(+2.72%) |