Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.873 | 6.873 | 6.873 | 7.000 | 4,449 | +0.10(+1.45%) |
Jan 30, 2018 | 6.825 | 6.825 | 6.900 | 4,924 | +0.08(+1.10%) | |
Jan 29, 2018 | 7.207 | 7.240 | 6.825 | 6.825 | 6,773 | +0.33(+5.00%) |
Jan 26, 2018 | 6.400 | 6.500 | 6.400 | 6.500 | 3,993 | +0.00(+0.00%) |
Jan 25, 2018 | 6.450 | 6.500 | 6.450 | 6.500 | 3,593 | +0.00(+0.00%) |
Jan 24, 2018 | 6.500 | 6.550 | 6.475 | 6.500 | 4,843 | +0.14(+2.20%) |
Jan 23, 2018 | 6.509 | 6.550 | 6.350 | 6.360 | 6,223 | -0.19(-2.90%) |
Jan 19, 2018 | 6.550 | 6.550 | 6.550 | 0 | +0.10(+1.55%) | |
Jan 18, 2018 | 6.500 | 6.550 | 6.100 | 6.450 | 7,740 | -0.10(-1.53%) |
Jan 17, 2018 | 6.350 | 6.550 | 6.350 | 6.550 | 5,869 | +0.10(+1.55%) |
Jan 16, 2018 | 6.450 | 6.500 | 6.200 | 6.450 | 10,092 | +0.00(+0.00%) |
Jan 12, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.250 | 6.350 | 6.150 | 6.450 | 12,036 | -0.05(-0.77%) |
Jan 10, 2018 | 6.450 | 6.500 | 6.019 | 6.500 | 18,434 | +0.25(+4.00%) |
Jan 09, 2018 | 6.559 | 6.900 | 6.200 | 6.250 | 6,107 | -0.05(-0.79%) |
Jan 08, 2018 | 6.310 | 6.459 | 6.205 | 6.300 | 2,445 | +0.25(+4.13%) |
Jan 05, 2018 | 5.825 | 6.565 | 5.825 | 6.050 | 13,156 | +0.30(+5.22%) |
Jan 04, 2018 | 5.850 | 5.861 | 5.700 | 5.750 | 2,205 | +0.02(+0.30%) |
Jan 03, 2018 | 5.750 | 5.800 | 5.650 | 5.733 | 3,145 | -0.07(-1.16%) |
Jan 02, 2018 | 5.800 | 5.450 | 5.800 | 1,805 | +0.35(+6.42%) | |
Dec 28, 2017 | 5.450 | 5.450 | 5.450 | 0 | +0.15(+2.83%) | |
Dec 27, 2017 | 5.065 | 5.300 | 5.050 | 5.300 | 2,937 | +0.25(+4.95%) |
Dec 22, 2017 | 5.050 | 5.050 | 5.050 | 0 | -0.05(-0.98%) | |
Dec 21, 2017 | 5.281 | 5.400 | 5.100 | 5.100 | 9,510 | -0.20(-3.77%) |
Dec 20, 2017 | 5.400 | 5.400 | 5.050 | 5.300 | 3,679 | +0.29(+5.89%) |
Dec 19, 2017 | 5.050 | 5.090 | 5.000 | 5.005 | 4,492 | -0.50(-9.00%) |
Dec 18, 2017 | 5.508 | 5.660 | 5.210 | 5.500 | 3,075 | +0.14(+2.53%) |
Dec 15, 2017 | 5.100 | 5.364 | 5.100 | 5.364 | 225 | -0.05(-0.92%) |
Dec 14, 2017 | 5.415 | 5.415 | 5.414 | 5.414 | 700 | +0.06(+1.20%) |
Dec 13, 2017 | 5.220 | 5.350 | 5.220 | 5.350 | 1,400 | +0.05(+0.94%) |
Dec 12, 2017 | 5.300 | 5.300 | 5.300 | 5.300 | 212 | -0.15(-2.75%) |
Dec 11, 2017 | 5.500 | 5.500 | 5.450 | 5.450 | 1,200 | +0.45(+9.00%) |
Dec 07, 2017 | 5.000 | 5.000 | 5.000 | 0 | -0.14(-2.82%) | |
Dec 01, 2017 | 5.145 | 5.145 | 5.145 | 0 | +0.00(+0.00%) | |
Nov 30, 2017 | 5.000 | 5.145 | 5.000 | 5.145 | 1,236 | +0.24(+5.00%) |
Nov 29, 2017 | 5.200 | 5.250 | 4.900 | 4.900 | 8,508 | -0.35(-6.67%) |
Nov 28, 2017 | 5.000 | 5.250 | 5.000 | 5.250 | 8,566 | -0.11(-2.07%) |
Nov 27, 2017 | 5.105 | 5.361 | 5.105 | 5.361 | 1,935 | +0.09(+1.73%) |
Nov 24, 2017 | 5.010 | 5.270 | 5.005 | 5.270 | 801 | +0.05(+0.87%) |
Nov 22, 2017 | 5.271 | 5.271 | 5.100 | 5.225 | 2,102 | -0.08(-1.42%) |
Nov 21, 2017 | 5.500 | 5.500 | 5.236 | 5.300 | 1,075 | -0.23(-4.17%) |
Nov 20, 2017 | 5.700 | 5.700 | 5.500 | 5.531 | 2,190 | +0.23(+4.35%) |
Nov 17, 2017 | 4.800 | 5.750 | 4.800 | 5.300 | 4,872 | +0.60(+12.77%) |
Nov 16, 2017 | 4.669 | 4.700 | 4.667 | 4.700 | 4,000 | +0.05(+1.08%) |
Nov 14, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.10(-2.11%) | |
Nov 13, 2017 | 4.650 | 4.750 | 4.650 | 4.750 | 2,200 | -0.10(-2.06%) |
Nov 10, 2017 | 5.150 | 5.150 | 4.800 | 4.850 | 5,324 | -0.05(-1.02%) |
Nov 09, 2017 | 5.100 | 5.100 | 4.782 | 4.900 | 4,047 | -0.15(-2.97%) |
Nov 08, 2017 | 4.784 | 5.050 | 4.784 | 5.050 | 2,239 | +0.91(+21.98%) |
Nov 03, 2017 | 4.140 | 4.140 | 4.140 | 0 | -0.04(-0.84%) | |
Nov 02, 2017 | 4.500 | 4.500 | 4.150 | 4.175 | 4,676 | -0.03(-0.60%) |
Nov 01, 2017 | 4.350 | 4.350 | 4.200 | 4.200 | 3,401 | +0.20(+5.00%) |
Oct 31, 2017 | 4.300 | 4.300 | 4.000 | 4.000 | 9,700 | -0.35(-8.05%) |
Oct 30, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 4,000 | +0.10(+2.35%) |
Oct 27, 2017 | 4.700 | 4.700 | 4.200 | 4.250 | 4,501 | -0.33(-7.15%) |
Oct 25, 2017 | 4.577 | 4.577 | 4.577 | 0 | +0.18(+4.02%) | |
Oct 24, 2017 | 4.010 | 4.400 | 4.010 | 4.400 | 5,710 | -0.33(-6.98%) |
Oct 20, 2017 | 4.730 | 4.730 | 4.730 | 0 | +0.03(+0.64%) | |
Oct 19, 2017 | 4.650 | 4.850 | 4.400 | 4.700 | 13,218 | -0.18(-3.62%) |
Oct 18, 2017 | 5.250 | 5.400 | 4.350 | 4.877 | 20,400 | -0.28(-5.49%) |
Oct 17, 2017 | 5.500 | 5.550 | 4.895 | 5.160 | 15,590 | -0.39(-7.03%) |
Oct 16, 2017 | 5.605 | 5.605 | 5.500 | 5.550 | 3,300 | -0.20(-3.48%) |
Oct 13, 2017 | 5.700 | 5.750 | 5.700 | 5.750 | 1,743 | +0.11(+1.99%) |
Oct 12, 2017 | 5.610 | 5.638 | 5.610 | 5.638 | 5,314 | -0.11(-1.95%) |
Oct 11, 2017 | 5.750 | 5.790 | 5.750 | 5.750 | 2,020 | -0.09(-1.52%) |
Oct 10, 2017 | 5.550 | 5.850 | 5.500 | 5.839 | 41,181 | +0.29(+5.20%) |
Oct 09, 2017 | 5.650 | 5.700 | 5.500 | 5.550 | 8,300 | -0.05(-0.89%) |
Oct 06, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 17,700 | -0.05(-0.88%) |
Oct 05, 2017 | 5.650 | 5.895 | 5.540 | 5.650 | 4,926 | +0.00(+0.00%) |
Oct 04, 2017 | 5.900 | 6.018 | 5.650 | 5.650 | 11,502 | -0.25(-4.24%) |
Oct 03, 2017 | 5.850 | 5.950 | 5.639 | 5.900 | 9,316 | +0.10(+1.72%) |
Oct 02, 2017 | 5.750 | 5.800 | 5.750 | 5.800 | 1,506 | +0.05(+0.87%) |
Sep 29, 2017 | 5.500 | 5.750 | 5.500 | 5.750 | 5,850 | +0.25(+4.55%) |
Sep 28, 2017 | 5.650 | 5.650 | 5.500 | 5.500 | 5,984 | -0.12(-2.22%) |
Sep 27, 2017 | 5.605 | 5.762 | 5.605 | 5.625 | 11,550 | -0.08(-1.32%) |
Sep 26, 2017 | 5.750 | 5.750 | 5.700 | 5.700 | 3,500 | -0.05(-0.87%) |
Sep 25, 2017 | 5.650 | 5.850 | 5.550 | 5.750 | 11,230 | -0.20(-3.36%) |
Sep 21, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.35(+6.25%) | |
Sep 20, 2017 | 5.700 | 5.860 | 5.500 | 5.600 | 27,674 | -0.10(-1.67%) |
Sep 19, 2017 | 5.750 | 5.900 | 5.600 | 5.695 | 14,200 | -0.28(-4.71%) |
Sep 18, 2017 | 6.200 | 6.312 | 5.510 | 5.976 | 39,454 | -0.17(-2.83%) |
Sep 15, 2017 | 6.100 | 6.250 | 6.000 | 6.150 | 14,175 | +0.05(+0.82%) |
Sep 14, 2017 | 6.150 | 6.250 | 6.100 | 6.100 | 2,258 | -0.06(-0.89%) |
Sep 12, 2017 | 6.155 | 6.155 | 6.155 | 0 | -0.09(-1.52%) | |
Sep 11, 2017 | 6.150 | 6.250 | 6.100 | 6.250 | 10,915 | +0.05(+0.81%) |
Sep 08, 2017 | 6.323 | 6.323 | 6.150 | 6.200 | 10,620 | -0.10(-1.59%) |
Sep 07, 2017 | 6.500 | 6.500 | 6.050 | 6.300 | 23,432 | +0.15(+2.44%) |
Sep 06, 2017 | 5.950 | 6.500 | 5.950 | 6.150 | 28,696 | +0.21(+3.60%) |
Sep 05, 2017 | 5.960 | 6.120 | 5.800 | 5.936 | 11,270 | -0.21(-3.48%) |
Sep 01, 2017 | 6.300 | 6.300 | 6.050 | 6.150 | 3,930 | -0.10(-1.60%) |
Aug 31, 2017 | 6.300 | 6.395 | 6.100 | 6.250 | 8,533 | -0.15(-2.34%) |
Aug 30, 2017 | 6.650 | 6.650 | 6.364 | 6.400 | 7,175 | -0.35(-5.19%) |
Aug 29, 2017 | 7.100 | 7.100 | 6.360 | 6.750 | 47,729 | -0.25(-3.57%) |
Aug 28, 2017 | 6.800 | 7.010 | 6.400 | 7.000 | 34,479 | +0.35(+5.26%) |
Aug 25, 2017 | 6.250 | 7.200 | 6.250 | 6.650 | 93,537 | +0.70(+11.76%) |
Aug 24, 2017 | 5.474 | 6.154 | 5.100 | 5.950 | 25,574 | +0.49(+8.93%) |
Aug 23, 2017 | 6.000 | 6.000 | 5.462 | 5.462 | 8,133 | -0.49(-8.20%) |