Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.830 | 4.930 | 4.710 | 4.890 | 399,347 | +0.05(+1.03%) |
Jan 30, 2018 | 4.900 | 4.900 | 4.612 | 4.840 | 278,075 | -0.08(-1.63%) |
Jan 29, 2018 | 5.180 | 5.180 | 4.720 | 4.920 | 507,261 | -0.31(-5.93%) |
Jan 26, 2018 | 5.500 | 5.515 | 5.153 | 5.230 | 251,106 | -0.18(-3.33%) |
Jan 25, 2018 | 5.520 | 5.620 | 5.410 | 5.410 | 96,239 | -0.10(-1.81%) |
Jan 24, 2018 | 5.320 | 5.550 | 5.320 | 5.510 | 167,205 | +0.18(+3.38%) |
Jan 23, 2018 | 5.490 | 5.520 | 5.300 | 5.330 | 326,141 | -0.13(-2.38%) |
Jan 22, 2018 | 5.400 | 5.500 | 5.371 | 5.460 | 177,524 | +0.06(+1.11%) |
Jan 19, 2018 | 5.350 | 5.480 | 5.271 | 5.400 | 206,750 | +0.07(+1.31%) |
Jan 18, 2018 | 5.300 | 5.370 | 5.250 | 5.330 | 290,326 | -0.03(-0.56%) |
Jan 17, 2018 | 5.400 | 5.500 | 5.270 | 5.360 | 291,304 | -0.09(-1.65%) |
Jan 16, 2018 | 5.570 | 5.630 | 5.350 | 5.450 | 328,103 | -0.17(-3.02%) |
Jan 12, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.04(-0.71%) | |
Jan 11, 2018 | 5.790 | 5.810 | 5.600 | 5.660 | 204,430 | -0.12(-2.08%) |
Jan 10, 2018 | 5.750 | 5.830 | 5.600 | 5.780 | 219,728 | -0.02(-0.34%) |
Jan 09, 2018 | 5.700 | 5.900 | 5.700 | 5.800 | 276,182 | +0.04(+0.69%) |
Jan 08, 2018 | 6.100 | 6.112 | 5.710 | 5.760 | 275,777 | -0.32(-5.26%) |
Jan 05, 2018 | 6.080 | 6.170 | 6.001 | 6.080 | 226,499 | +0.02(+0.33%) |
Jan 04, 2018 | 6.250 | 6.270 | 6.000 | 6.060 | 244,375 | -0.25(-3.96%) |
Jan 03, 2018 | 6.080 | 6.310 | 5.630 | 6.310 | 452,775 | +0.23(+3.78%) |
Jan 02, 2018 | 6.480 | 6.480 | 6.080 | 6.080 | 310,742 | -0.48(-7.32%) |
Dec 29, 2017 | 6.560 | 6.560 | 6.560 | 0 | +0.34(+5.47%) | |
Dec 28, 2017 | 6.470 | 6.520 | 6.180 | 6.220 | 476,106 | -0.31(-4.75%) |
Dec 27, 2017 | 6.590 | 6.740 | 6.420 | 6.530 | 291,213 | -0.11(-1.66%) |
Dec 26, 2017 | 6.540 | 6.750 | 6.440 | 6.640 | 410,491 | +0.07(+1.07%) |
Dec 22, 2017 | 6.570 | 6.880 | 6.500 | 6.570 | 251,314 | -0.08(-1.20%) |
Dec 21, 2017 | 6.460 | 6.830 | 6.430 | 6.650 | 238,692 | +0.19(+2.94%) |
Dec 20, 2017 | 6.580 | 6.703 | 6.400 | 6.460 | 318,298 | -0.09(-1.37%) |
Dec 19, 2017 | 6.650 | 6.100 | 6.550 | 505,282 | -0.07(-1.06%) | |
Dec 18, 2017 | 6.740 | 6.760 | 6.500 | 6.620 | 260,472 | -0.13(-1.93%) |
Dec 15, 2017 | 6.750 | 6.800 | 6.413 | 6.750 | 233,858 | +0.04(+0.60%) |
Dec 14, 2017 | 6.750 | 6.780 | 6.630 | 6.710 | 179,611 | -0.09(-1.32%) |
Dec 13, 2017 | 6.700 | 6.900 | 6.450 | 6.800 | 477,867 | +0.05(+0.74%) |
Dec 12, 2017 | 6.430 | 6.990 | 6.380 | 6.750 | 464,586 | -0.18(-2.60%) |
Dec 11, 2017 | 6.950 | 6.990 | 6.830 | 6.930 | 386,168 | -0.07(-1.00%) |
Dec 08, 2017 | 6.920 | 7.010 | 6.860 | 7.000 | 130,294 | +0.05(+0.72%) |
Dec 07, 2017 | 6.970 | 7.000 | 6.861 | 6.950 | 92,347 | -0.04(-0.57%) |
Dec 06, 2017 | 6.830 | 7.010 | 6.820 | 6.990 | 179,973 | +0.07(+1.01%) |
Dec 05, 2017 | 6.910 | 7.000 | 6.780 | 6.920 | 197,805 | -0.08(-1.14%) |
Dec 04, 2017 | 7.030 | 7.030 | 6.861 | 7.000 | 228,052 | -0.01(-0.14%) |
Dec 01, 2017 | 6.980 | 7.030 | 6.869 | 7.010 | 121,069 | -0.01(-0.14%) |
Nov 30, 2017 | 6.950 | 7.050 | 6.950 | 7.020 | 110,458 | +0.02(+0.29%) |
Nov 29, 2017 | 7.000 | 7.130 | 6.940 | 7.000 | 107,648 | -0.03(-0.43%) |
Nov 28, 2017 | 6.960 | 7.109 | 6.950 | 7.030 | 121,692 | +0.03(+0.43%) |
Nov 27, 2017 | 7.170 | 7.170 | 6.970 | 7.000 | 90,516 | -0.19(-2.64%) |
Nov 24, 2017 | 7.000 | 7.200 | 7.000 | 7.190 | 60,646 | +0.15(+2.13%) |
Nov 22, 2017 | 7.020 | 7.090 | 7.000 | 7.040 | 77,003 | -0.02(-0.28%) |
Nov 21, 2017 | 6.970 | 7.100 | 6.955 | 7.060 | 91,842 | +0.05(+0.71%) |
Nov 20, 2017 | 7.000 | 7.040 | 6.940 | 7.010 | 246,378 | -0.02(-0.28%) |
Nov 17, 2017 | 7.000 | 7.030 | 6.930 | 7.030 | 71,603 | +0.03(+0.43%) |
Nov 16, 2017 | 7.000 | 7.189 | 6.910 | 7.000 | 175,533 | +0.00(+0.00%) |
Nov 15, 2017 | 7.000 | 7.030 | 6.870 | 7.000 | 113,100 | +0.00(+0.00%) |
Nov 14, 2017 | 6.900 | 7.034 | 6.900 | 7.000 | 279,808 | +0.08(+1.16%) |
Nov 13, 2017 | 6.840 | 6.970 | 6.780 | 6.920 | 198,226 | +0.10(+1.47%) |
Nov 10, 2017 | 6.970 | 7.010 | 6.770 | 6.820 | 255,926 | -0.18(-2.57%) |
Nov 09, 2017 | 7.040 | 7.095 | 6.960 | 7.000 | 98,685 | -0.06(-0.85%) |
Nov 08, 2017 | 7.000 | 7.100 | 6.960 | 7.060 | 104,299 | +0.00(+0.00%) |
Nov 07, 2017 | 7.050 | 7.090 | 6.940 | 7.060 | 139,077 | +0.06(+0.86%) |
Nov 06, 2017 | 6.770 | 7.040 | 6.700 | 7.000 | 309,505 | +0.20(+2.94%) |
Nov 03, 2017 | 6.770 | 6.850 | 6.650 | 6.800 | 176,895 | +0.02(+0.29%) |
Nov 02, 2017 | 6.800 | 6.810 | 6.720 | 6.780 | 270,328 | -0.06(-0.88%) |