Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.690 | 7.755 | 7.690 | 7.755 | 15,497 | -0.09(-1.21%) |
Jan 30, 2018 | 7.755 | 7.850 | 7.660 | 7.850 | 5,656 | +0.24(+3.15%) |
Jan 29, 2018 | 7.560 | 7.640 | 7.560 | 7.610 | 3,476 | -0.19(-2.44%) |
Jan 26, 2018 | 7.840 | 7.840 | 7.745 | 7.800 | 4,293 | -0.04(-0.45%) |
Jan 25, 2018 | 7.700 | 7.900 | 7.700 | 7.835 | 2,497 | +0.08(+0.97%) |
Jan 24, 2018 | 7.600 | 7.760 | 7.600 | 7.760 | 21,820 | +0.11(+1.44%) |
Jan 23, 2018 | 7.500 | 7.710 | 7.500 | 7.650 | 26,842 | +0.25(+3.33%) |
Jan 22, 2018 | 7.350 | 7.430 | 7.350 | 7.404 | 2,039 | +0.08(+1.14%) |
Jan 19, 2018 | 7.250 | 7.370 | 7.250 | 7.320 | 7,013 | +0.32(+4.57%) |
Jan 18, 2018 | 7.140 | 7.140 | 7.000 | 7.000 | 3,025 | +0.00(+0.00%) |
Jan 17, 2018 | 7.010 | 7.086 | 6.988 | 7.000 | 9,308 | -0.11(-1.55%) |
Jan 16, 2018 | 7.000 | 7.000 | 6.950 | 7.110 | 11,953 | +0.32(+4.71%) |
Jan 12, 2018 | 6.790 | 6.790 | 6.790 | 0 | +0.05(+0.74%) | |
Jan 11, 2018 | 6.780 | 6.800 | 6.730 | 6.740 | 52,022 | +0.02(+0.30%) |
Jan 10, 2018 | 6.750 | 6.800 | 6.720 | 6.720 | 30,599 | -0.03(-0.44%) |
Jan 09, 2018 | 6.700 | 6.810 | 6.700 | 6.750 | 95,675 | -0.03(-0.44%) |
Jan 08, 2018 | 6.780 | 6.780 | 6.780 | 6.780 | 571 | -0.02(-0.29%) |
Jan 05, 2018 | 6.710 | 6.890 | 6.710 | 6.800 | 3,271 | -0.12(-1.73%) |
Jan 04, 2018 | 6.850 | 6.950 | 6.850 | 6.920 | 3,698 | -0.04(-0.60%) |
Jan 03, 2018 | 6.950 | 6.964 | 6.810 | 6.962 | 5,681 | +0.08(+1.19%) |
Jan 02, 2018 | 6.900 | 6.915 | 6.880 | 6.880 | 2,515 | +0.06(+0.95%) |
Dec 29, 2017 | 6.815 | 6.815 | 6.815 | 0 | +0.03(+0.40%) | |
Dec 28, 2017 | 6.825 | 6.825 | 6.788 | 6.788 | 344 | +0.08(+1.16%) |
Dec 27, 2017 | 6.748 | 6.748 | 6.710 | 6.710 | 2,906 | -0.14(-2.10%) |
Dec 26, 2017 | 6.890 | 6.890 | 6.690 | 6.854 | 5,385 | +0.08(+1.24%) |
Dec 22, 2017 | 6.780 | 6.780 | 6.650 | 6.770 | 7,574 | +0.00(+0.00%) |
Dec 21, 2017 | 6.710 | 6.770 | 6.700 | 6.770 | 10,879 | +0.02(+0.30%) |
Dec 20, 2017 | 6.750 | 6.780 | 6.720 | 6.750 | 6,928 | +0.12(+1.81%) |
Dec 19, 2017 | 6.630 | 6.645 | 6.630 | 6.630 | 4,046 | +0.00(+0.00%) |
Dec 18, 2017 | 6.650 | 6.759 | 6.560 | 6.630 | 9,505 | +0.21(+3.27%) |
Dec 15, 2017 | 6.390 | 6.450 | 6.390 | 6.420 | 4,053 | +0.03(+0.47%) |
Dec 14, 2017 | 6.350 | 6.450 | 6.350 | 6.390 | 13,901 | +0.08(+1.27%) |
Dec 13, 2017 | 6.200 | 6.380 | 6.200 | 6.310 | 70,873 | +0.11(+1.77%) |
Dec 12, 2017 | 6.150 | 6.200 | 6.090 | 6.200 | 10,788 | +0.15(+2.48%) |
Dec 11, 2017 | 6.050 | 6.100 | 6.050 | 6.050 | 18,492 | -0.02(-0.25%) |
Dec 07, 2017 | 6.065 | 6.065 | 6.065 | 169 | -0.08(-1.38%) | |
Dec 06, 2017 | 5.960 | 6.150 | 5.960 | 6.150 | 14,811 | +0.15(+2.50%) |
Dec 05, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 134 | -0.09(-1.41%) |
Dec 04, 2017 | 6.000 | 6.086 | 6.000 | 6.086 | 1,874 | +0.12(+1.94%) |
Dec 01, 2017 | 5.990 | 6.098 | 5.940 | 5.970 | 18,676 | +0.01(+0.25%) |
Nov 30, 2017 | 5.955 | 5.955 | 5.955 | 5.955 | 475 | -0.09(-1.51%) |
Nov 29, 2017 | 5.995 | 6.046 | 5.995 | 6.046 | 13,273 | +0.11(+1.78%) |
Nov 28, 2017 | 6.013 | 6.120 | 5.940 | 5.940 | 2,287 | -0.11(-1.79%) |
Nov 27, 2017 | 6.100 | 6.100 | 6.020 | 6.048 | 3,573 | -0.05(-0.87%) |
Nov 24, 2017 | 6.101 | 6.101 | 6.101 | 6.101 | 179 | +0.10(+1.75%) |
Nov 22, 2017 | 5.996 | 5.996 | 5.996 | 5.996 | 594 | -0.00(-0.07%) |
Nov 21, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 5,038 | +0.00(+0.00%) |
Nov 20, 2017 | 5.950 | 6.026 | 5.950 | 6.000 | 4,739 | +0.05(+0.84%) |
Nov 17, 2017 | 5.854 | 5.950 | 5.830 | 5.950 | 1,587 | +0.08(+1.36%) |
Nov 16, 2017 | 5.805 | 5.870 | 5.800 | 5.870 | 6,407 | -0.03(-0.51%) |
Nov 15, 2017 | 5.720 | 5.900 | 5.720 | 5.900 | 1,796 | +0.02(+0.25%) |
Nov 14, 2017 | 5.885 | 5.885 | 5.885 | 5.885 | 182 | -0.09(-1.46%) |
Nov 13, 2017 | 5.910 | 5.972 | 5.810 | 5.972 | 4,111 | -0.14(-2.26%) |
Nov 10, 2017 | 6.110 | 6.110 | 6.110 | 6.110 | 147 | -0.02(-0.33%) |
Nov 09, 2017 | 6.050 | 6.130 | 6.000 | 6.130 | 17,561 | -0.12(-1.92%) |
Nov 08, 2017 | 6.250 | 6.250 | 6.250 | 6.250 | 132 | +0.13(+2.12%) |
Nov 07, 2017 | 6.155 | 6.155 | 6.120 | 6.120 | 1,686 | -0.03(-0.50%) |
Nov 06, 2017 | 6.090 | 6.230 | 6.090 | 6.151 | 15,686 | +0.11(+1.75%) |
Nov 03, 2017 | 6.100 | 6.100 | 6.040 | 6.045 | 4,243 | +0.04(+0.58%) |
Nov 02, 2017 | 6.010 | 6.010 | 6.010 | 6.010 | 707 | +0.04(+0.67%) |