Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.77 | 10.77 | 9.822 | 9.884 | 3,126,574 | -0.34(-3.35%) |
Jan 30, 2018 | 9.456 | 10.40 | 9.189 | 10.23 | 3,959,317 | +0.70(+7.40%) |
Jan 29, 2018 | 10.42 | 10.99 | 9.446 | 9.522 | 21,631,166 | +2.53(+36.24%) |
Jan 26, 2018 | 7.228 | 7.266 | 6.829 | 6.989 | 209,993 | -0.22(-3.04%) |
Jan 25, 2018 | 6.856 | 7.313 | 6.837 | 7.208 | 467,398 | +0.37(+5.43%) |
Jan 24, 2018 | 7.037 | 7.132 | 6.770 | 6.837 | 355,122 | -0.19(-2.71%) |
Jan 23, 2018 | 7.256 | 7.294 | 6.932 | 7.028 | 245,950 | -0.27(-3.66%) |
Jan 22, 2018 | 7.228 | 7.351 | 7.199 | 7.294 | 184,819 | +0.03(+0.39%) |
Jan 19, 2018 | 7.218 | 7.499 | 7.142 | 7.266 | 358,977 | +0.03(+0.39%) |
Jan 18, 2018 | 7.104 | 7.361 | 7.066 | 7.237 | 614,576 | +0.17(+2.43%) |
Jan 17, 2018 | 7.085 | 7.132 | 6.904 | 7.066 | 449,720 | -0.02(-0.27%) |
Jan 16, 2018 | 7.380 | 7.427 | 7.044 | 7.085 | 760,885 | +0.32(+4.79%) |
Jan 12, 2018 | 6.761 | 6.761 | 6.761 | 0 | +0.03(+0.42%) | |
Jan 11, 2018 | 6.951 | 6.980 | 6.685 | 6.732 | 367,369 | -0.21(-3.02%) |
Jan 10, 2018 | 6.885 | 6.942 | 971,025 | -0.40(-5.45%) | ||
Jan 09, 2018 | 7.294 | 7.389 | 7.218 | 7.342 | 352,600 | +0.06(+0.78%) |
Jan 08, 2018 | 7.199 | 7.351 | 7.085 | 7.285 | 352,238 | +0.10(+1.46%) |
Jan 05, 2018 | 7.066 | 7.237 | 7.018 | 7.180 | 314,329 | +0.13(+1.89%) |
Jan 04, 2018 | 7.123 | 7.180 | 6.904 | 7.047 | 433,374 | -0.08(-1.07%) |
Jan 03, 2018 | 6.732 | 7.161 | 6.732 | 7.123 | 391,595 | +0.37(+5.50%) |
Jan 02, 2018 | 6.713 | 6.804 | 6.647 | 6.751 | 453,408 | +0.03(+0.42%) |
Dec 29, 2017 | 6.723 | 6.723 | 6.723 | 0 | +0.16(+2.47%) | |
Dec 28, 2017 | 6.609 | 6.637 | 6.523 | 6.561 | 256,638 | -0.07(-1.01%) |
Dec 27, 2017 | 6.570 | 6.694 | 6.504 | 6.628 | 196,398 | +0.06(+0.87%) |
Dec 26, 2017 | 6.551 | 6.628 | 6.447 | 6.570 | 244,535 | -0.03(-0.43%) |
Dec 22, 2017 | 6.590 | 6.685 | 6.437 | 6.599 | 521,636 | +0.01(+0.14%) |
Dec 21, 2017 | 6.666 | 6.697 | 6.532 | 6.590 | 683,408 | -0.07(-1.00%) |
Dec 20, 2017 | 6.580 | 6.713 | 6.390 | 6.656 | 494,493 | +0.11(+1.75%) |
Dec 19, 2017 | 6.637 | 6.761 | 6.428 | 6.542 | 523,371 | -0.08(-1.15%) |
Dec 18, 2017 | 6.247 | 6.713 | 6.247 | 6.618 | 1,182,566 | +0.43(+6.92%) |
Dec 15, 2017 | 6.361 | 6.418 | 6.009 | 6.190 | 1,787,215 | -0.15(-2.40%) |
Dec 14, 2017 | 6.551 | 6.675 | 6.313 | 6.342 | 477,098 | -0.23(-3.48%) |
Dec 13, 2017 | 6.704 | 6.809 | 6.542 | 6.570 | 607,610 | -0.12(-1.85%) |
Dec 12, 2017 | 6.789 | 6.989 | 6.666 | 6.694 | 220,502 | -0.08(-1.13%) |
Dec 11, 2017 | 6.732 | 6.823 | 6.675 | 6.770 | 364,635 | +0.05(+0.71%) |
Dec 08, 2017 | 6.961 | 6.961 | 6.713 | 6.723 | 294,394 | -0.09(-1.26%) |
Dec 07, 2017 | 6.837 | 6.970 | 6.723 | 6.809 | 323,641 | -0.05(-0.69%) |
Dec 06, 2017 | 6.980 | 7.047 | 6.837 | 6.856 | 347,469 | -0.08(-1.10%) |
Dec 05, 2017 | 7.047 | 7.285 | 6.875 | 6.932 | 632,191 | -0.11(-1.62%) |
Dec 04, 2017 | 7.170 | 7.180 | 6.904 | 7.047 | 649,293 | -0.10(-1.33%) |
Dec 01, 2017 | 7.123 | 7.199 | 6.818 | 7.142 | 905,871 | -0.10(-1.45%) |
Nov 30, 2017 | 5.761 | 7.361 | 5.694 | 7.247 | 4,003,301 | +1.57(+27.68%) |
Nov 29, 2017 | 5.847 | 5.894 | 5.618 | 5.675 | 190,540 | -0.18(-3.09%) |
Nov 28, 2017 | 5.837 | 5.904 | 5.723 | 5.856 | 279,226 | +0.03(+0.49%) |
Nov 27, 2017 | 5.923 | 5.990 | 5.761 | 5.828 | 200,960 | -0.10(-1.77%) |
Nov 24, 2017 | 5.809 | 6.018 | 5.780 | 5.932 | 127,115 | +0.15(+2.64%) |
Nov 22, 2017 | 5.771 | 5.885 | 5.723 | 5.780 | 209,069 | +0.01(+0.16%) |
Nov 21, 2017 | 5.713 | 5.856 | 5.666 | 5.771 | 280,195 | +0.10(+1.68%) |
Nov 20, 2017 | 5.723 | 5.766 | 5.585 | 5.675 | 183,170 | -0.03(-0.50%) |
Nov 17, 2017 | 5.675 | 5.799 | 5.571 | 5.704 | 174,513 | -0.01(-0.17%) |
Nov 16, 2017 | 5.704 | 5.894 | 5.666 | 5.713 | 265,585 | +0.06(+1.01%) |
Nov 15, 2017 | 5.694 | 5.723 | 5.552 | 5.656 | 301,208 | -0.10(-1.66%) |
Nov 14, 2017 | 5.694 | 5.780 | 5.485 | 5.752 | 453,368 | +0.16(+2.90%) |
Nov 13, 2017 | 5.961 | 6.028 | 5.542 | 5.590 | 384,900 | -0.34(-5.78%) |
Nov 10, 2017 | 6.018 | 6.047 | 5.913 | 5.932 | 183,352 | -0.05(-0.80%) |
Nov 09, 2017 | 6.218 | 6.370 | 5.904 | 5.980 | 466,953 | -0.11(-1.87%) |
Nov 08, 2017 | 6.094 | 6.166 | 5.904 | 6.094 | 361,886 | +0.03(+0.47%) |
Nov 07, 2017 | 6.513 | 6.513 | 5.990 | 6.066 | 366,845 | -0.44(-6.73%) |
Nov 06, 2017 | 7.228 | 7.485 | 6.418 | 6.504 | 478,201 | -0.71(-9.89%) |
Nov 03, 2017 | 7.618 | 7.618 | 7.103 | 7.218 | 328,131 | +0.26(+3.69%) |
Nov 02, 2017 | 7.523 | 7.580 | 6.951 | 6.961 | 259,365 | -0.60(-7.93%) |