Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.940 | 5.990 | 5.760 | 5.940 | 7,807,763 | -0.10(-1.66%) |
Jan 30, 2018 | 6.070 | 6.130 | 5.990 | 6.040 | 3,843,042 | -0.02(-0.33%) |
Jan 29, 2018 | 6.070 | 6.150 | 5.960 | 6.060 | 3,172,688 | -0.07(-1.14%) |
Jan 26, 2018 | 6.070 | 6.130 | 6.030 | 6.130 | 2,576,867 | +0.09(+1.49%) |
Jan 25, 2018 | 6.050 | 6.090 | 5.880 | 6.040 | 4,785,979 | +0.12(+2.03%) |
Jan 24, 2018 | 6.290 | 6.290 | 5.840 | 5.920 | 10,692,205 | -0.28(-4.52%) |
Jan 23, 2018 | 6.660 | 6.710 | 6.140 | 6.200 | 9,511,535 | -0.49(-7.32%) |
Jan 22, 2018 | 6.720 | 6.760 | 6.640 | 6.690 | 2,973,634 | -0.08(-1.18%) |
Jan 19, 2018 | 6.870 | 6.870 | 6.700 | 6.770 | 3,961,503 | +0.06(+0.89%) |
Jan 18, 2018 | 6.780 | 6.820 | 6.615 | 6.710 | 4,000,744 | -0.11(-1.61%) |
Jan 17, 2018 | 6.780 | 6.910 | 6.680 | 6.820 | 3,960,629 | +0.09(+1.34%) |
Jan 16, 2018 | 6.980 | 7.000 | 6.610 | 6.730 | 6,786,258 | -0.23(-3.30%) |
Jan 12, 2018 | 6.960 | 6.960 | 6.960 | 0 | -0.17(-2.38%) | |
Jan 11, 2018 | 7.000 | 7.150 | 7.000 | 7.130 | 2,804,668 | +0.16(+2.30%) |
Jan 10, 2018 | 6.970 | 2,261,167 | -0.06(-0.85%) | |||
Jan 09, 2018 | 7.220 | 7.230 | 7.010 | 7.030 | 3,617,335 | -0.20(-2.77%) |
Jan 08, 2018 | 7.180 | 7.300 | 7.010 | 7.230 | 3,420,446 | +0.02(+0.28%) |
Jan 05, 2018 | 7.180 | 7.235 | 7.100 | 7.210 | 3,298,572 | +0.04(+0.56%) |
Jan 04, 2018 | 7.180 | 7.290 | 7.080 | 7.170 | 4,941,180 | +0.03(+0.42%) |
Jan 03, 2018 | 7.000 | 7.155 | 6.890 | 7.140 | 4,400,643 | +0.16(+2.29%) |
Jan 02, 2018 | 6.800 | 7.000 | 6.720 | 6.980 | 4,023,866 | +0.24(+3.56%) |
Dec 29, 2017 | 6.740 | 6.740 | 6.740 | 0 | -0.16(-2.32%) | |
Dec 28, 2017 | 6.880 | 6.950 | 6.790 | 6.900 | 2,588,882 | +0.02(+0.29%) |
Dec 27, 2017 | 6.730 | 6.980 | 6.690 | 6.880 | 3,930,370 | +0.19(+2.84%) |
Dec 26, 2017 | 6.850 | 6.890 | 6.670 | 6.690 | 3,575,635 | -0.18(-2.62%) |
Dec 22, 2017 | 6.970 | 6.980 | 6.855 | 6.870 | 3,693,177 | -0.10(-1.43%) |
Dec 21, 2017 | 7.040 | 7.160 | 6.970 | 6.970 | 3,130,855 | -0.05(-0.71%) |
Dec 20, 2017 | 7.070 | 7.100 | 6.970 | 7.020 | 2,921,584 | -0.02(-0.28%) |
Dec 19, 2017 | 7.020 | 7.065 | 6.940 | 7.040 | 4,605,682 | -0.01(-0.14%) |
Dec 18, 2017 | 7.080 | 7.160 | 6.990 | 7.050 | 5,672,187 | -0.19(-2.62%) |
Dec 15, 2017 | 7.170 | 7.310 | 7.080 | 7.240 | 7,077,007 | +0.08(+1.12%) |
Dec 14, 2017 | 7.530 | 7.590 | 7.150 | 7.160 | 5,025,030 | -0.34(-4.53%) |
Dec 13, 2017 | 7.210 | 7.650 | 7.200 | 7.500 | 9,996,364 | +0.43(+6.08%) |
Dec 12, 2017 | 7.200 | 7.260 | 7.070 | 7.070 | 3,152,662 | -0.16(-2.21%) |
Dec 11, 2017 | 7.000 | 7.245 | 6.960 | 7.230 | 3,403,048 | +0.21(+2.99%) |
Dec 08, 2017 | 6.990 | 7.180 | 6.933 | 7.020 | 6,211,272 | +0.03(+0.43%) |
Dec 07, 2017 | 6.860 | 7.000 | 6.700 | 6.990 | 5,362,476 | +0.12(+1.75%) |
Dec 06, 2017 | 7.080 | 7.080 | 6.790 | 6.870 | 5,901,488 | -0.23(-3.24%) |
Dec 05, 2017 | 7.110 | 7.200 | 7.030 | 7.100 | 5,982,914 | +0.01(+0.14%) |
Dec 04, 2017 | 7.150 | 7.200 | 6.985 | 7.090 | 8,191,631 | +0.08(+1.14%) |
Dec 01, 2017 | 7.070 | 7.090 | 6.820 | 7.010 | 5,764,018 | -0.11(-1.54%) |
Nov 30, 2017 | 7.190 | 7.270 | 7.085 | 7.120 | 4,031,415 | +0.03(+0.42%) |
Nov 29, 2017 | 7.200 | 7.340 | 6.990 | 7.090 | 4,624,029 | -0.07(-0.98%) |
Nov 28, 2017 | 7.050 | 7.180 | 6.990 | 7.160 | 3,276,638 | +0.15(+2.14%) |
Nov 27, 2017 | 7.050 | 7.145 | 6.920 | 7.010 | 3,222,936 | -0.04(-0.50%) |
Nov 24, 2017 | 7.140 | 7.190 | 6.910 | 7.045 | 3,422,485 | -0.11(-1.47%) |
Nov 22, 2017 | 7.030 | 7.285 | 6.968 | 7.150 | 10,215,567 | +0.29(+4.23%) |
Nov 21, 2017 | 6.550 | 6.910 | 6.549 | 6.860 | 10,692,787 | +0.37(+5.70%) |
Nov 20, 2017 | 6.630 | 6.780 | 6.460 | 6.490 | 5,564,600 | -0.09(-1.37%) |
Nov 17, 2017 | 6.360 | 6.760 | 6.290 | 6.580 | 6,654,713 | +0.22(+3.46%) |
Nov 16, 2017 | 6.400 | 6.450 | 6.230 | 6.360 | 5,340,786 | +0.00(+0.00%) |
Nov 15, 2017 | 6.030 | 6.410 | 6.000 | 6.360 | 5,772,606 | +0.27(+4.43%) |
Nov 14, 2017 | 6.260 | 6.290 | 6.050 | 6.090 | 3,890,704 | -0.20(-3.18%) |
Nov 13, 2017 | 6.150 | 6.330 | 6.080 | 6.290 | 3,392,687 | +0.07(+1.13%) |
Nov 10, 2017 | 6.060 | 6.410 | 6.047 | 6.220 | 7,893,261 | +0.18(+2.98%) |
Nov 09, 2017 | 6.150 | 6.150 | 5.940 | 6.040 | 6,433,425 | -0.14(-2.27%) |
Nov 08, 2017 | 6.010 | 6.210 | 5.921 | 6.180 | 5,625,116 | +0.22(+3.69%) |
Nov 07, 2017 | 6.060 | 6.190 | 5.910 | 5.960 | 5,603,876 | -0.22(-3.56%) |
Nov 06, 2017 | 6.210 | 6.360 | 6.000 | 6.180 | 6,797,415 | -0.01(-0.16%) |
Nov 03, 2017 | 6.000 | 6.190 | 5.890 | 6.190 | 10,764,788 | +0.23(+3.86%) |
Nov 02, 2017 | 6.610 | 6.810 | 5.930 | 5.960 | 40,972,200 | -2.06(-25.69%) |