Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.123 | 8.185 | 7.808 | 7.864 | 3,227,707 | +0.08(+1.08%) |
Jan 30, 2018 | 7.766 | 7.812 | 7.627 | 7.780 | 2,534,466 | -0.02(-0.27%) |
Jan 29, 2018 | 7.997 | 8.018 | 7.798 | 7.801 | 2,065,005 | -0.29(-3.54%) |
Jan 26, 2018 | 7.857 | 8.123 | 7.815 | 8.088 | 3,203,681 | +0.27(+3.49%) |
Jan 25, 2018 | 7.710 | 7.962 | 7.655 | 7.815 | 2,537,453 | +0.08(+1.08%) |
Jan 24, 2018 | 7.501 | 7.770 | 7.431 | 7.731 | 4,425,140 | +0.50(+6.96%) |
Jan 23, 2018 | 7.159 | 7.298 | 7.152 | 7.229 | 2,311,701 | -0.10(-1.43%) |
Jan 22, 2018 | 7.124 | 7.351 | 7.103 | 7.333 | 2,709,624 | +0.18(+2.54%) |
Jan 19, 2018 | 7.054 | 7.152 | 7.033 | 7.152 | 1,690,427 | +0.13(+1.79%) |
Jan 18, 2018 | 7.075 | 7.085 | 6.974 | 7.026 | 1,266,252 | -0.05(-0.69%) |
Jan 17, 2018 | 6.984 | 7.099 | 6.935 | 7.075 | 1,545,049 | +0.08(+1.10%) |
Jan 16, 2018 | 7.026 | 7.054 | 6.977 | 6.998 | 974,240 | -0.03(-0.50%) |
Jan 12, 2018 | 7.033 | 7.033 | 7.033 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 6.935 | 7.064 | 6.928 | 7.040 | 1,254,951 | +0.13(+1.92%) |
Jan 10, 2018 | 6.872 | 6.970 | 6.848 | 6.907 | 1,282,145 | +0.00(+0.00%) |
Jan 09, 2018 | 6.879 | 6.949 | 6.831 | 6.907 | 1,685,343 | -0.03(-0.40%) |
Jan 08, 2018 | 6.886 | 6.970 | 6.879 | 6.935 | 5,263,015 | +0.08(+1.09%) |
Jan 05, 2018 | 6.813 | 6.867 | 6.763 | 6.860 | 1,585,220 | +0.06(+0.89%) |
Jan 04, 2018 | 6.806 | 6.840 | 6.770 | 6.800 | 2,233,494 | +0.07(+1.10%) |
Jan 03, 2018 | 6.719 | 6.806 | 6.672 | 6.726 | 2,356,196 | +0.01(+0.20%) |
Jan 02, 2018 | 6.652 | 6.712 | 6.618 | 6.712 | 1,444,039 | +0.22(+3.31%) |
Dec 29, 2017 | 6.497 | 6.497 | 6.497 | 0 | +0.09(+1.47%) | |
Dec 28, 2017 | 6.390 | 6.430 | 6.379 | 6.403 | 1,148,188 | -0.01(-0.21%) |
Dec 27, 2017 | 6.464 | 6.481 | 6.407 | 6.417 | 1,184,684 | -0.03(-0.52%) |
Dec 26, 2017 | 6.410 | 6.477 | 6.410 | 6.450 | 3,255,400 | +0.09(+1.48%) |
Dec 22, 2017 | 6.397 | 6.410 | 6.316 | 6.356 | 1,356,439 | -0.11(-1.77%) |
Dec 21, 2017 | 6.303 | 6.511 | 6.296 | 6.471 | 1,755,687 | +0.16(+2.56%) |
Dec 20, 2017 | 6.323 | 6.353 | 6.282 | 6.309 | 1,180,017 | -0.01(-0.21%) |
Dec 19, 2017 | 6.356 | 6.397 | 6.249 | 6.323 | 1,971,151 | -0.09(-1.47%) |
Dec 18, 2017 | 6.471 | 6.524 | 6.383 | 6.417 | 2,007,972 | +0.01(+0.21%) |
Dec 15, 2017 | 6.511 | 6.544 | 6.397 | 6.403 | 1,918,476 | +0.06(+0.95%) |
Dec 14, 2017 | 6.363 | 6.390 | 6.309 | 6.343 | 1,995,867 | -0.06(-0.94%) |
Dec 13, 2017 | 6.672 | 6.719 | 6.387 | 6.403 | 3,366,549 | -0.26(-3.83%) |
Dec 12, 2017 | 6.410 | 6.706 | 6.383 | 6.659 | 4,086,490 | +0.17(+2.69%) |
Dec 11, 2017 | 6.531 | 6.585 | 6.444 | 6.484 | 2,593,422 | +0.01(+0.10%) |
Dec 08, 2017 | 6.471 | 6.497 | 6.383 | 6.477 | 2,379,936 | +0.10(+1.58%) |
Dec 07, 2017 | 6.094 | 6.423 | 6.067 | 6.376 | 3,860,391 | -0.01(-0.11%) |
Dec 06, 2017 | 6.336 | 6.407 | 6.188 | 6.383 | 2,151,671 | +0.11(+1.82%) |
Dec 05, 2017 | 6.464 | 6.464 | 6.235 | 6.269 | 3,492,855 | +0.04(+0.65%) |
Dec 04, 2017 | 6.114 | 6.289 | 6.114 | 6.229 | 2,851,573 | +0.26(+4.27%) |
Dec 01, 2017 | 5.886 | 6.000 | 5.873 | 5.973 | 1,921,268 | +0.09(+1.60%) |
Nov 30, 2017 | 5.960 | 6.007 | 5.859 | 5.879 | 3,182,325 | -0.19(-3.10%) |
Nov 29, 2017 | 6.195 | 6.208 | 6.047 | 6.067 | 1,861,619 | -0.15(-2.38%) |
Nov 28, 2017 | 6.329 | 6.329 | 6.172 | 6.215 | 2,377,842 | -0.05(-0.75%) |
Nov 27, 2017 | 6.256 | 6.303 | 6.222 | 6.262 | 743,926 | -0.02(-0.32%) |
Nov 24, 2017 | 6.282 | 6.296 | 6.252 | 6.282 | 687,368 | -0.03(-0.43%) |
Nov 22, 2017 | 6.309 | 6.336 | 6.242 | 6.309 | 2,068,769 | +0.05(+0.75%) |
Nov 21, 2017 | 6.222 | 6.323 | 6.202 | 6.262 | 3,166,819 | +0.05(+0.76%) |
Nov 20, 2017 | 6.168 | 6.222 | 6.054 | 6.215 | 1,221,293 | +0.03(+0.54%) |
Nov 17, 2017 | 6.148 | 6.242 | 6.098 | 6.182 | 2,439,375 | +0.11(+1.77%) |
Nov 16, 2017 | 6.014 | 6.114 | 5.943 | 6.074 | 1,911,743 | +0.26(+4.39%) |
Nov 15, 2017 | 5.684 | 5.825 | 5.617 | 5.819 | 1,375,449 | +0.09(+1.52%) |
Nov 14, 2017 | 5.953 | 5.997 | 5.705 | 5.731 | 2,537,538 | -0.24(-3.94%) |
Nov 13, 2017 | 5.946 | 6.007 | 5.879 | 5.967 | 1,196,506 | -0.01(-0.11%) |
Nov 10, 2017 | 5.906 | 6.054 | 5.906 | 5.973 | 1,730,448 | -0.07(-1.22%) |
Nov 09, 2017 | 6.047 | 6.168 | 5.980 | 6.047 | 3,252,662 | -0.13(-2.17%) |
Nov 08, 2017 | 6.007 | 6.232 | 5.933 | 6.182 | 2,752,189 | +0.25(+4.19%) |
Nov 07, 2017 | 6.067 | 6.114 | 5.893 | 5.933 | 2,004,508 | -0.13(-2.21%) |
Nov 06, 2017 | 5.973 | 6.077 | 5.920 | 6.067 | 1,904,709 | +0.15(+2.61%) |
Nov 03, 2017 | 6.094 | 6.124 | 5.812 | 5.913 | 3,467,301 | -0.05(-0.79%) |
Nov 02, 2017 | 5.980 | 5.993 | 5.846 | 5.960 | 2,148,729 | +0.01(+0.11%) |