Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.262 | 6.262 | 5.893 | 5.900 | 3,521,878 | -0.30(-4.90%) |
Jan 30, 2018 | 6.139 | 6.291 | 6.023 | 6.204 | 3,542,306 | -0.04(-0.69%) |
Jan 29, 2018 | 6.356 | 6.428 | 6.168 | 6.247 | 3,104,110 | -0.08(-1.26%) |
Jan 26, 2018 | 6.457 | 6.479 | 6.218 | 6.327 | 4,342,940 | -0.10(-1.57%) |
Jan 25, 2018 | 6.725 | 6.775 | 6.370 | 6.428 | 7,431,884 | -0.30(-4.41%) |
Jan 24, 2018 | 6.884 | 6.905 | 6.609 | 6.725 | 20,529,930 | -1.04(-13.41%) |
Jan 23, 2018 | 7.730 | 7.881 | 7.636 | 7.766 | 1,145,029 | +0.04(+0.47%) |
Jan 22, 2018 | 7.556 | 7.737 | 7.520 | 7.730 | 514,278 | +0.15(+2.00%) |
Jan 19, 2018 | 7.462 | 7.614 | 7.339 | 7.578 | 547,302 | +0.04(+0.48%) |
Jan 18, 2018 | 7.578 | 7.614 | 7.469 | 7.542 | 806,562 | -0.07(-0.95%) |
Jan 17, 2018 | 7.542 | 7.630 | 7.455 | 7.614 | 737,292 | +0.10(+1.35%) |
Jan 16, 2018 | 7.621 | 7.806 | 7.498 | 7.513 | 1,006,212 | -0.11(-1.42%) |
Jan 12, 2018 | 7.621 | 7.621 | 7.621 | 0 | +0.09(+1.15%) | |
Jan 11, 2018 | 7.390 | 7.563 | 7.361 | 7.534 | 937,978 | +0.18(+2.46%) |
Jan 10, 2018 | 7.411 | 7.354 | 846,158 | +0.09(+1.29%) | ||
Jan 09, 2018 | 7.426 | 7.650 | 7.238 | 7.260 | 3,402,428 | -0.22(-2.90%) |
Jan 08, 2018 | 7.289 | 7.520 | 7.231 | 7.477 | 1,184,520 | +0.21(+2.89%) |
Jan 05, 2018 | 7.252 | 7.303 | 7.093 | 7.267 | 747,707 | +0.01(+0.20%) |
Jan 04, 2018 | 7.267 | 7.361 | 7.151 | 7.252 | 1,370,339 | -0.01(-0.10%) |
Jan 03, 2018 | 7.137 | 7.260 | 7.101 | 7.260 | 1,462,209 | +0.16(+2.24%) |
Jan 02, 2018 | 6.811 | 7.223 | 6.797 | 7.101 | 2,343,962 | +0.36(+5.36%) |
Dec 29, 2017 | 6.739 | 6.739 | 6.739 | 0 | -0.12(-1.79%) | |
Dec 28, 2017 | 6.761 | 6.876 | 6.732 | 6.862 | 450,183 | +0.07(+0.96%) |
Dec 27, 2017 | 6.782 | 6.855 | 6.710 | 6.797 | 895,709 | +0.02(+0.32%) |
Dec 26, 2017 | 6.638 | 6.782 | 6.529 | 6.775 | 770,740 | +0.14(+2.07%) |
Dec 22, 2017 | 6.652 | 6.775 | 6.616 | 6.638 | 738,728 | -0.04(-0.54%) |
Dec 21, 2017 | 6.580 | 6.790 | 6.522 | 6.674 | 1,133,737 | +0.12(+1.76%) |
Dec 20, 2017 | 6.638 | 6.652 | 6.240 | 6.558 | 1,471,993 | -0.12(-1.84%) |
Dec 19, 2017 | 6.797 | 6.905 | 6.580 | 6.681 | 1,422,585 | -0.05(-0.75%) |
Dec 18, 2017 | 6.508 | 6.876 | 6.457 | 6.732 | 1,747,280 | +0.12(+1.86%) |
Dec 15, 2017 | 6.450 | 6.616 | 6.377 | 6.609 | 1,692,946 | +0.19(+2.93%) |
Dec 14, 2017 | 6.334 | 6.602 | 6.305 | 6.421 | 2,036,315 | +0.10(+1.60%) |
Dec 13, 2017 | 6.312 | 6.399 | 6.153 | 6.320 | 1,053,937 | -0.01(-0.23%) |
Dec 12, 2017 | 6.153 | 6.508 | 6.095 | 6.334 | 1,841,256 | +0.23(+3.79%) |
Dec 11, 2017 | 5.951 | 6.117 | 5.911 | 6.103 | 1,291,553 | +0.20(+3.43%) |
Dec 08, 2017 | 5.973 | 5.994 | 5.871 | 5.900 | 666,031 | +0.00(+0.00%) |
Dec 07, 2017 | 5.886 | 5.965 | 5.871 | 854,513 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.987 | 6.042 | 5.879 | 5.886 | 708,007 | -0.10(-1.69%) |
Dec 05, 2017 | 5.929 | 6.048 | 5.891 | 5.987 | 638,692 | +0.04(+0.61%) |
Dec 04, 2017 | 6.009 | 6.009 | 5.770 | 5.951 | 1,667,315 | -0.07(-1.08%) |
Dec 01, 2017 | 6.074 | 6.161 | 6.001 | 6.016 | 719,403 | -0.01(-0.12%) |
Nov 30, 2017 | 6.247 | 6.262 | 5.893 | 6.023 | 1,352,852 | -0.17(-2.69%) |
Nov 29, 2017 | 6.161 | 6.233 | 6.088 | 6.189 | 668,216 | +0.04(+0.59%) |
Nov 28, 2017 | 6.153 | 6.240 | 6.088 | 6.153 | 759,056 | -0.03(-0.47%) |
Nov 27, 2017 | 6.103 | 6.240 | 5.980 | 6.182 | 935,256 | +0.07(+1.18%) |
Nov 24, 2017 | 6.117 | 6.215 | 6.095 | 6.110 | 579,718 | -0.01(-0.12%) |
Nov 22, 2017 | 5.936 | 6.142 | 5.929 | 6.117 | 743,968 | +0.21(+3.55%) |
Nov 21, 2017 | 6.016 | 6.038 | 5.864 | 5.907 | 652,519 | -0.02(-0.37%) |
Nov 20, 2017 | 6.153 | 6.153 | 5.886 | 5.929 | 1,129,082 | -0.25(-3.98%) |
Nov 17, 2017 | 6.168 | 6.262 | 6.095 | 6.175 | 782,442 | +0.02(+0.35%) |
Nov 16, 2017 | 6.189 | 6.189 | 5.998 | 6.153 | 645,359 | -0.04(-0.58%) |
Nov 15, 2017 | 6.052 | 6.283 | 5.871 | 6.189 | 691,425 | +0.11(+1.78%) |
Nov 14, 2017 | 6.479 | 6.493 | 6.059 | 6.081 | 1,363,778 | -0.46(-6.97%) |
Nov 13, 2017 | 6.544 | 6.674 | 6.515 | 6.537 | 851,372 | -0.06(-0.88%) |
Nov 10, 2017 | 6.500 | 6.643 | 6.411 | 6.594 | 1,581,857 | +0.16(+2.47%) |
Nov 09, 2017 | 6.110 | 6.725 | 6.074 | 6.435 | 2,896,382 | +0.56(+9.61%) |
Nov 08, 2017 | 5.944 | 5.989 | 5.785 | 5.871 | 1,351,967 | -0.09(-1.46%) |
Nov 07, 2017 | 6.175 | 6.255 | 5.944 | 5.958 | 1,001,775 | -0.15(-2.49%) |
Nov 06, 2017 | 5.785 | 6.121 | 5.785 | 6.110 | 1,285,220 | +0.37(+6.42%) |
Nov 03, 2017 | 5.857 | 5.936 | 5.734 | 5.741 | 1,412,095 | -0.12(-1.98%) |
Nov 02, 2017 | 5.842 | 5.907 | 5.813 | 5.857 | 567,512 | -0.03(-0.43%) |