Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.116 | 6.125 | 5.749 | 6.066 | 7,791,799 | +0.06(+0.99%) |
Jan 30, 2018 | 6.314 | 6.363 | 5.947 | 6.007 | 7,377,876 | -0.25(-3.96%) |
Jan 29, 2018 | 6.482 | 6.482 | 6.234 | 6.254 | 5,700,728 | -0.19(-2.92%) |
Jan 26, 2018 | 6.502 | 6.656 | 6.353 | 6.443 | 7,271,120 | -0.01(-0.15%) |
Jan 25, 2018 | 6.988 | 7.037 | 6.443 | 6.453 | 14,530,062 | -0.58(-8.31%) |
Jan 24, 2018 | 7.077 | 7.236 | 6.988 | 7.037 | 8,343,912 | +0.08(+1.14%) |
Jan 23, 2018 | 6.859 | 7.047 | 6.809 | 6.958 | 4,244,736 | +0.03(+0.43%) |
Jan 22, 2018 | 6.839 | 6.948 | 6.760 | 6.928 | 2,854,371 | +0.11(+1.60%) |
Jan 19, 2018 | 6.928 | 6.968 | 6.799 | 6.819 | 2,740,613 | -0.04(-0.58%) |
Jan 18, 2018 | 7.196 | 7.234 | 6.839 | 6.859 | 3,619,826 | -0.32(-4.42%) |
Jan 17, 2018 | 7.206 | 7.434 | 7.166 | 7.176 | 3,890,460 | -0.11(-1.50%) |
Jan 16, 2018 | 6.928 | 7.325 | 6.849 | 7.285 | 8,426,542 | +0.56(+8.25%) |
Jan 12, 2018 | 6.730 | 6.730 | 6.730 | 0 | -0.18(-2.58%) | |
Jan 11, 2018 | 6.849 | 6.988 | 6.819 | 6.908 | 1,971,505 | +0.08(+1.16%) |
Jan 10, 2018 | 6.819 | 6.899 | 6.730 | 6.829 | 2,268,353 | +0.13(+1.92%) |
Jan 09, 2018 | 6.780 | 6.799 | 6.591 | 6.700 | 2,363,841 | -0.16(-2.31%) |
Jan 08, 2018 | 6.879 | 7.018 | 6.799 | 6.859 | 2,354,034 | -0.04(-0.57%) |
Jan 05, 2018 | 6.938 | 6.968 | 6.799 | 6.899 | 2,441,431 | -0.09(-1.28%) |
Jan 04, 2018 | 6.988 | 7.018 | 6.829 | 6.988 | 2,578,049 | +0.01(+0.14%) |
Jan 03, 2018 | 7.176 | 7.186 | 6.829 | 6.978 | 3,317,084 | -0.18(-2.49%) |
Jan 02, 2018 | 6.780 | 7.156 | 6.710 | 7.156 | 4,097,880 | +0.48(+7.12%) |
Dec 29, 2017 | 6.681 | 6.681 | 6.681 | 0 | -0.13(-1.89%) | |
Dec 28, 2017 | 6.978 | 6.988 | 6.690 | 6.809 | 3,345,915 | -0.10(-1.43%) |
Dec 27, 2017 | 6.988 | 7.087 | 6.859 | 6.908 | 2,621,615 | -0.06(-0.85%) |
Dec 26, 2017 | 6.899 | 6.968 | 6.839 | 6.968 | 1,901,382 | +0.10(+1.44%) |
Dec 22, 2017 | 7.444 | 7.449 | 6.730 | 6.869 | 8,322,460 | -0.70(-9.29%) |
Dec 21, 2017 | 7.573 | 7.740 | 7.503 | 7.573 | 2,597,700 | -0.17(-2.18%) |
Dec 20, 2017 | 7.602 | 7.766 | 7.534 | 7.741 | 2,215,656 | +0.16(+2.09%) |
Dec 19, 2017 | 7.483 | 7.689 | 7.434 | 7.582 | 2,591,548 | +0.09(+1.19%) |
Dec 18, 2017 | 7.325 | 7.528 | 7.295 | 7.493 | 3,218,225 | +0.30(+4.13%) |
Dec 15, 2017 | 7.285 | 7.335 | 7.107 | 7.196 | 3,628,495 | +0.00(+0.00%) |
Dec 14, 2017 | 7.236 | 7.280 | 6.909 | 7.196 | 3,478,885 | -0.09(-1.22%) |
Dec 13, 2017 | 6.562 | 7.315 | 6.542 | 7.285 | 5,678,824 | +0.72(+11.03%) |
Dec 12, 2017 | 6.542 | 6.621 | 6.443 | 6.562 | 1,937,791 | -0.02(-0.30%) |
Dec 11, 2017 | 6.462 | 6.661 | 6.408 | 6.581 | 2,026,013 | +0.15(+2.31%) |
Dec 08, 2017 | 6.264 | 6.472 | 6.249 | 6.433 | 1,999,897 | +0.21(+3.34%) |
Dec 07, 2017 | 6.244 | 6.344 | 6.195 | 6.225 | 2,293,969 | -0.15(-2.33%) |
Dec 06, 2017 | 6.482 | 6.314 | 6.373 | 2,098,200 | -0.11(-1.68%) | |
Dec 05, 2017 | 6.482 | 6.512 | 6.393 | 6.482 | 2,289,781 | -0.07(-1.06%) |
Dec 04, 2017 | 6.581 | 6.641 | 6.487 | 6.552 | 1,903,364 | -0.11(-1.64%) |
Dec 01, 2017 | 6.591 | 6.780 | 6.591 | 6.661 | 2,116,867 | +0.05(+0.75%) |
Nov 30, 2017 | 6.453 | 6.681 | 6.443 | 6.611 | 2,057,728 | +0.08(+1.21%) |
Nov 29, 2017 | 6.532 | 6.591 | 6.413 | 6.532 | 2,258,950 | -0.07(-1.05%) |
Nov 28, 2017 | 6.591 | 6.690 | 6.532 | 6.601 | 1,392,353 | +0.00(+0.00%) |
Nov 27, 2017 | 6.710 | 6.730 | 6.503 | 6.601 | 1,925,240 | -0.06(-0.89%) |
Nov 24, 2017 | 6.819 | 6.899 | 6.641 | 6.661 | 1,257,966 | -0.16(-2.33%) |
Nov 22, 2017 | 6.720 | 6.829 | 6.661 | 6.819 | 2,276,818 | +0.15(+2.23%) |
Nov 21, 2017 | 6.631 | 6.725 | 6.591 | 6.671 | 1,220,244 | +0.07(+1.05%) |
Nov 20, 2017 | 6.690 | 6.740 | 6.472 | 6.601 | 2,238,992 | -0.13(-1.91%) |
Nov 17, 2017 | 6.562 | 6.780 | 6.542 | 6.730 | 2,679,664 | +0.22(+3.35%) |
Nov 16, 2017 | 6.522 | 6.631 | 6.472 | 6.512 | 1,274,682 | +0.01(+0.15%) |
Nov 15, 2017 | 6.472 | 6.552 | 6.353 | 6.502 | 2,090,940 | +0.10(+1.55%) |
Nov 14, 2017 | 6.443 | 6.542 | 6.383 | 6.403 | 2,256,138 | -0.11(-1.67%) |
Nov 13, 2017 | 6.591 | 6.631 | 6.443 | 6.512 | 2,552,472 | -0.06(-0.90%) |
Nov 10, 2017 | 6.740 | 6.740 | 6.557 | 6.571 | 3,032,832 | -0.18(-2.64%) |
Nov 09, 2017 | 6.998 | 6.998 | 6.720 | 6.750 | 3,109,937 | -0.23(-3.27%) |
Nov 08, 2017 | 6.839 | 7.166 | 6.829 | 6.978 | 3,908,973 | +0.26(+3.83%) |
Nov 07, 2017 | 6.750 | 6.780 | 6.626 | 6.720 | 1,639,592 | -0.05(-0.73%) |
Nov 06, 2017 | 6.453 | 6.839 | 6.393 | 6.770 | 3,391,521 | +0.37(+5.73%) |
Nov 03, 2017 | 6.889 | 6.899 | 6.363 | 6.403 | 4,964,839 | -0.46(-6.65%) |
Nov 02, 2017 | 6.839 | 6.968 | 6.799 | 6.859 | 2,696,070 | +0.06(+0.87%) |