Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.050 | 7.100 | 6.900 | 7.000 | 9,589 | +0.00(+0.00%) |
Jan 30, 2018 | 6.950 | 6.950 | 6.805 | 7.000 | 14,166 | +0.05(+0.72%) |
Jan 29, 2018 | 6.900 | 7.200 | 6.900 | 6.950 | 9,327 | -0.20(-2.80%) |
Jan 26, 2018 | 7.150 | 7.150 | 7.050 | 7.150 | 11,330 | -0.10(-1.38%) |
Jan 25, 2018 | 7.050 | 7.250 | 6.700 | 7.250 | 40,171 | +0.15(+2.11%) |
Jan 24, 2018 | 7.200 | 7.200 | 6.950 | 7.100 | 7,997 | -0.10(-1.39%) |
Jan 23, 2018 | 6.950 | 7.350 | 6.900 | 7.200 | 78,576 | +0.35(+5.11%) |
Jan 22, 2018 | 6.900 | 7.000 | 6.800 | 6.850 | 13,921 | -0.10(-1.44%) |
Jan 19, 2018 | 6.900 | 7.000 | 6.900 | 6.950 | 15,570 | -0.05(-0.71%) |
Jan 18, 2018 | 7.000 | 7.050 | 6.900 | 7.000 | 8,017 | +0.00(+0.00%) |
Jan 17, 2018 | 6.900 | 7.050 | 6.850 | 7.000 | 17,838 | +0.10(+1.45%) |
Jan 16, 2018 | 6.895 | 6.900 | 6.900 | 6.900 | 20,430 | +0.00(+0.00%) |
Jan 12, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.10(-1.43%) | |
Jan 11, 2018 | 7.100 | 7.100 | 6.900 | 7.000 | 25,297 | -0.10(-1.41%) |
Jan 10, 2018 | 6.850 | 7.100 | 6.850 | 7.100 | 34,385 | +0.25(+3.65%) |
Jan 09, 2018 | 6.950 | 7.050 | 6.800 | 6.850 | 32,417 | -0.18(-2.49%) |
Jan 08, 2018 | 7.000 | 7.050 | 6.930 | 7.025 | 44,766 | +0.12(+1.81%) |
Jan 05, 2018 | 6.900 | 6.950 | 6.383 | 6.900 | 35,796 | -0.10(-1.43%) |
Jan 04, 2018 | 7.000 | 7.000 | 6.800 | 7.000 | 62,520 | +0.00(+0.00%) |
Jan 03, 2018 | 6.800 | 7.150 | 6.800 | 7.000 | 43,047 | +0.20(+2.94%) |
Jan 02, 2018 | 6.900 | 6.950 | 6.800 | 6.800 | 18,497 | +0.00(+0.00%) |
Dec 29, 2017 | 6.800 | 6.800 | 6.800 | 0 | +0.25(+3.82%) | |
Dec 28, 2017 | 6.350 | 6.650 | 6.350 | 6.550 | 123,575 | +0.25(+3.97%) |
Dec 27, 2017 | 6.400 | 6.800 | 6.300 | 6.300 | 124,112 | -0.05(-0.79%) |
Dec 26, 2017 | 6.400 | 6.450 | 6.350 | 6.350 | 30,123 | -0.10(-1.55%) |
Dec 22, 2017 | 6.450 | 6.450 | 6.350 | 6.450 | 12,126 | +0.05(+0.78%) |
Dec 21, 2017 | 6.350 | 6.400 | 6.350 | 6.400 | 9,172 | +0.05(+0.79%) |
Dec 20, 2017 | 6.400 | 6.400 | 6.250 | 6.350 | 10,950 | +0.10(+1.60%) |
Dec 19, 2017 | 6.300 | 6.400 | 6.250 | 6.250 | 45,638 | -0.10(-1.57%) |
Dec 18, 2017 | 6.400 | 6.400 | 6.350 | 6.350 | 36,531 | +0.10(+1.60%) |
Dec 15, 2017 | 6.400 | 6.400 | 6.200 | 6.250 | 46,480 | -0.10(-1.57%) |
Dec 14, 2017 | 6.450 | 6.450 | 6.300 | 6.350 | 49,012 | +0.00(+0.00%) |
Dec 13, 2017 | 6.400 | 6.450 | 6.350 | 6.350 | 67,914 | -0.05(-0.78%) |
Dec 12, 2017 | 6.400 | 6.450 | 6.350 | 6.400 | 23,279 | +0.00(+0.00%) |
Dec 11, 2017 | 6.450 | 6.500 | 6.300 | 6.400 | 68,262 | +0.00(+0.00%) |
Dec 08, 2017 | 6.550 | 6.550 | 6.355 | 6.400 | 12,065 | +0.05(+0.79%) |
Dec 07, 2017 | 6.350 | 6.400 | 6.300 | 6.350 | 21,169 | +0.00(+0.00%) |
Dec 06, 2017 | 6.275 | 6.450 | 6.275 | 6.350 | 24,522 | -0.05(-0.78%) |
Dec 05, 2017 | 6.450 | 6.450 | 6.300 | 6.400 | 28,639 | +0.10(+1.59%) |
Dec 04, 2017 | 6.400 | 6.300 | 6.300 | 26,707 | -0.10(-1.56%) | |
Dec 01, 2017 | 6.305 | 6.400 | 6.200 | 6.400 | 2,923 | -0.05(-0.78%) |
Nov 30, 2017 | 6.500 | 6.650 | 6.300 | 6.450 | 7,670 | -0.10(-1.53%) |
Nov 29, 2017 | 6.505 | 6.650 | 6.500 | 6.550 | 8,374 | +0.10(+1.55%) |
Nov 28, 2017 | 6.300 | 6.600 | 6.250 | 6.450 | 20,855 | +0.20(+3.20%) |
Nov 27, 2017 | 6.200 | 6.300 | 6.155 | 6.250 | 5,044 | +0.05(+0.81%) |
Nov 24, 2017 | 6.350 | 6.350 | 6.050 | 6.200 | 2,146 | +0.15(+2.48%) |
Nov 22, 2017 | 6.250 | 6.300 | 6.050 | 6.050 | 9,859 | -0.20(-3.20%) |
Nov 21, 2017 | 6.250 | 6.350 | 6.200 | 6.250 | 31,692 | +0.00(+0.00%) |
Nov 20, 2017 | 6.300 | 6.300 | 6.200 | 6.250 | 11,940 | -0.05(-0.79%) |
Nov 17, 2017 | 5.800 | 6.300 | 5.800 | 6.300 | 6,728 | +0.20(+3.28%) |
Nov 16, 2017 | 5.855 | 6.100 | 5.855 | 6.100 | 3,411 | +0.15(+2.52%) |
Nov 15, 2017 | 5.750 | 5.950 | 5.250 | 5.950 | 24,612 | -0.15(-2.46%) |
Nov 14, 2017 | 6.050 | 6.100 | 6.050 | 6.100 | 1,650 | +0.15(+2.52%) |
Nov 10, 2017 | 5.950 | 5.950 | 5.950 | 128 | -0.10(-1.65%) | |
Nov 09, 2017 | 5.985 | 6.050 | 5.985 | 6.050 | 2,677 | +0.00(+0.00%) |
Nov 08, 2017 | 5.950 | 6.100 | 5.950 | 6.050 | 16,288 | +0.10(+1.68%) |
Nov 07, 2017 | 5.400 | 6.000 | 5.400 | 5.950 | 11,950 | +0.55(+10.19%) |
Nov 06, 2017 | 5.400 | 5.400 | 5.350 | 5.400 | 1,809 | -0.05(-0.92%) |
Nov 03, 2017 | 5.450 | 5.450 | 5.440 | 5.450 | 14,962 | +0.00(+0.00%) |
Nov 02, 2017 | 5.300 | 5.450 | 5.300 | 5.450 | 2,382 | +0.10(+1.87%) |