Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.304 | 6.369 | 6.129 | 6.216 | 396,741 | -0.04(-0.70%) |
Jan 30, 2018 | 6.260 | 6.347 | 6.041 | 6.260 | 273,457 | -0.04(-0.69%) |
Jan 29, 2018 | 6.479 | 6.479 | 6.260 | 6.304 | 289,244 | -0.22(-3.36%) |
Jan 26, 2018 | 6.566 | 6.654 | 6.347 | 6.522 | 215,470 | +0.09(+1.36%) |
Jan 25, 2018 | 6.435 | 6.566 | 6.413 | 6.435 | 182,295 | +0.00(+0.00%) |
Jan 24, 2018 | 6.435 | 6.610 | 6.391 | 6.435 | 185,672 | +0.00(+0.00%) |
Jan 23, 2018 | 6.479 | 6.566 | 6.347 | 6.435 | 182,500 | +0.00(+0.00%) |
Jan 22, 2018 | 6.479 | 6.654 | 6.391 | 6.435 | 254,828 | +0.00(+0.00%) |
Jan 19, 2018 | 6.522 | 6.698 | 6.435 | 6.435 | 331,669 | -0.22(-3.29%) |
Jan 18, 2018 | 6.698 | 6.807 | 6.566 | 6.654 | 236,914 | -0.09(-1.30%) |
Jan 17, 2018 | 6.873 | 6.873 | 6.610 | 6.741 | 373,628 | -0.09(-1.28%) |
Jan 16, 2018 | 7.092 | 7.135 | 6.785 | 6.829 | 358,025 | -0.31(-4.29%) |
Jan 12, 2018 | 7.135 | 7.135 | 7.135 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 6.916 | 7.092 | 6.829 | 7.048 | 202,331 | +0.18(+2.55%) |
Jan 10, 2018 | 6.829 | 6.916 | 6.785 | 6.873 | 137,762 | +0.00(+0.00%) |
Jan 09, 2018 | 6.873 | 7.004 | 6.785 | 6.873 | 263,246 | +0.00(+0.00%) |
Jan 08, 2018 | 6.960 | 6.960 | 6.785 | 6.873 | 170,054 | -0.13(-1.88%) |
Jan 05, 2018 | 7.092 | 7.113 | 6.916 | 7.004 | 163,340 | -0.13(-1.84%) |
Jan 04, 2018 | 7.267 | 7.267 | 7.092 | 7.135 | 174,520 | -0.09(-1.21%) |
Jan 03, 2018 | 7.135 | 7.289 | 7.092 | 7.223 | 248,505 | +0.13(+1.85%) |
Jan 02, 2018 | 6.916 | 7.223 | 6.916 | 7.092 | 347,118 | +0.09(+1.25%) |
Dec 29, 2017 | 7.004 | 7.004 | 7.004 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 6.960 | 7.092 | 6.829 | 7.092 | 300,048 | +0.18(+2.53%) |
Dec 27, 2017 | 6.829 | 6.960 | 6.741 | 6.916 | 207,247 | +0.09(+1.28%) |
Dec 26, 2017 | 7.004 | 7.004 | 6.763 | 6.829 | 375,628 | -0.18(-2.50%) |
Dec 22, 2017 | 7.004 | 7.048 | 6.960 | 7.004 | 131,752 | +0.04(+0.63%) |
Dec 21, 2017 | 6.960 | 7.048 | 6.873 | 6.960 | 219,746 | +0.04(+0.63%) |
Dec 20, 2017 | 6.960 | 7.048 | 6.829 | 6.916 | 126,456 | -0.04(-0.63%) |
Dec 19, 2017 | 6.960 | 7.092 | 6.829 | 6.960 | 489,975 | -0.04(-0.63%) |
Dec 18, 2017 | 7.092 | 7.310 | 6.916 | 7.004 | 504,681 | -0.04(-0.62%) |
Dec 15, 2017 | 6.916 | 7.092 | 6.873 | 7.048 | 323,619 | +0.13(+1.90%) |
Dec 14, 2017 | 6.916 | 7.004 | 6.741 | 6.916 | 341,188 | +0.00(+0.00%) |
Dec 13, 2017 | 6.829 | 7.004 | 6.807 | 6.916 | 359,933 | +0.09(+1.28%) |
Dec 12, 2017 | 6.785 | 6.916 | 6.785 | 6.829 | 214,709 | +0.04(+0.65%) |
Dec 11, 2017 | 6.829 | 6.873 | 6.741 | 6.785 | 157,775 | +0.00(+0.00%) |
Dec 08, 2017 | 6.873 | 6.916 | 6.676 | 6.785 | 580,328 | +0.00(+0.00%) |
Dec 07, 2017 | 6.654 | 6.873 | 6.610 | 643,818 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.654 | 6.829 | 6.610 | 6.741 | 546,748 | +0.09(+1.32%) |
Dec 05, 2017 | 6.916 | 7.004 | 6.654 | 6.654 | 642,492 | -0.26(-3.80%) |
Dec 04, 2017 | 7.004 | 7.004 | 6.916 | 6.916 | 586,722 | -0.04(-0.63%) |
Dec 01, 2017 | 6.960 | 7.092 | 6.916 | 6.960 | 486,968 | +0.00(+0.00%) |
Nov 30, 2017 | 7.135 | 7.135 | 6.960 | 6.960 | 570,433 | -0.13(-1.85%) |
Nov 29, 2017 | 7.048 | 7.179 | 6.960 | 7.092 | 632,708 | +0.04(+0.62%) |
Nov 28, 2017 | 7.092 | 7.354 | 7.004 | 7.048 | 3,542,701 | -0.66(-8.52%) |
Nov 27, 2017 | 7.836 | 7.836 | 7.529 | 7.704 | 140,318 | -0.09(-1.12%) |
Nov 24, 2017 | 7.486 | 7.880 | 7.442 | 7.792 | 183,530 | +0.35(+4.71%) |
Nov 22, 2017 | 7.442 | 7.661 | 7.376 | 7.442 | 189,048 | +0.00(+0.00%) |
Nov 21, 2017 | 7.529 | 7.529 | 7.267 | 7.442 | 124,895 | -0.09(-1.16%) |
Nov 20, 2017 | 7.529 | 7.639 | 7.398 | 7.529 | 145,396 | -0.04(-0.58%) |
Nov 17, 2017 | 7.179 | 7.573 | 7.179 | 7.573 | 161,917 | +0.31(+4.22%) |
Nov 16, 2017 | 7.223 | 7.310 | 7.179 | 7.267 | 85,349 | +0.04(+0.61%) |
Nov 15, 2017 | 7.092 | 7.310 | 7.048 | 7.223 | 289,976 | +0.04(+0.61%) |
Nov 14, 2017 | 7.179 | 7.267 | 7.004 | 7.179 | 84,254 | -0.09(-1.20%) |
Nov 13, 2017 | 7.529 | 7.704 | 7.267 | 7.267 | 139,851 | -0.26(-3.49%) |
Nov 10, 2017 | 7.529 | 7.661 | 7.442 | 7.529 | 67,341 | +0.00(+0.00%) |
Nov 09, 2017 | 7.486 | 7.704 | 7.398 | 7.529 | 62,872 | -0.04(-0.58%) |
Nov 08, 2017 | 7.486 | 7.683 | 7.354 | 7.573 | 131,893 | +0.13(+1.76%) |
Nov 07, 2017 | 7.442 | 7.507 | 7.267 | 7.442 | 181,880 | +0.09(+1.19%) |
Nov 06, 2017 | 7.267 | 7.442 | 7.245 | 7.354 | 168,071 | +0.09(+1.20%) |
Nov 03, 2017 | 7.661 | 7.704 | 7.179 | 7.267 | 206,192 | -0.39(-5.14%) |
Nov 02, 2017 | 7.442 | 7.726 | 7.442 | 7.661 | 154,642 | +0.22(+2.94%) |