Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.800 | 11.69 | 8.313 | 9.220 | 67,251 | +0.93(+11.22%) |
Jan 30, 2018 | 7.490 | 7.970 | 7.220 | 8.290 | 104,350 | +1.31(+18.77%) |
Jan 29, 2018 | 6.730 | 7.115 | 6.730 | 6.980 | 1,324 | +0.25(+3.71%) |
Jan 26, 2018 | 6.600 | 6.730 | 6.600 | 6.730 | 923 | +0.19(+2.91%) |
Jan 25, 2018 | 6.751 | 6.780 | 6.420 | 6.540 | 4,562 | -0.21(-3.12%) |
Jan 24, 2018 | 6.975 | 6.975 | 6.693 | 6.750 | 4,536 | -0.27(-3.85%) |
Jan 23, 2018 | 6.845 | 7.020 | 6.821 | 7.020 | 4,934 | +0.01(+0.14%) |
Jan 22, 2018 | 7.006 | 7.030 | 7.000 | 7.010 | 2,781 | -0.10(-1.41%) |
Jan 19, 2018 | 7.066 | 7.110 | 7.066 | 7.110 | 235 | +0.08(+1.14%) |
Jan 18, 2018 | 6.936 | 7.190 | 6.936 | 7.030 | 4,412 | +0.13(+1.87%) |
Jan 17, 2018 | 6.940 | 6.940 | 6.710 | 6.901 | 5,973 | -0.15(-2.11%) |
Jan 16, 2018 | 7.700 | 7.720 | 7.050 | 7.050 | 7,915 | -0.40(-5.37%) |
Jan 12, 2018 | 7.450 | 7.450 | 7.450 | 0 | +0.42(+5.97%) | |
Jan 11, 2018 | 6.600 | 7.270 | 6.600 | 7.030 | 55,599 | +1.23(+21.21%) |
Jan 10, 2018 | 5.700 | 6.000 | 5.530 | 5.800 | 15,678 | +0.24(+4.23%) |
Jan 09, 2018 | 5.610 | 5.769 | 5.550 | 5.565 | 2,393 | +0.13(+2.48%) |
Jan 08, 2018 | 5.370 | 5.610 | 5.370 | 5.430 | 4,882 | +0.02(+0.37%) |
Jan 05, 2018 | 5.170 | 5.904 | 5.160 | 5.410 | 10,210 | -0.03(-0.55%) |
Jan 04, 2018 | 5.650 | 5.650 | 5.190 | 5.440 | 10,531 | -0.06(-1.09%) |
Jan 03, 2018 | 5.450 | 5.700 | 5.380 | 5.500 | 16,532 | +0.20(+3.77%) |
Jan 02, 2018 | 5.320 | 5.670 | 5.150 | 5.300 | 3,446 | +0.01(+0.19%) |
Dec 29, 2017 | 5.290 | 5.290 | 5.290 | 0 | +0.11(+2.12%) | |
Dec 28, 2017 | 5.300 | 5.520 | 5.000 | 5.180 | 8,684 | -0.04(-0.77%) |
Dec 27, 2017 | 5.200 | 5.400 | 5.032 | 5.220 | 12,375 | -0.13(-2.43%) |
Dec 26, 2017 | 5.400 | 5.545 | 5.224 | 5.350 | 5,403 | +0.25(+4.90%) |
Dec 22, 2017 | 5.080 | 5.400 | 5.080 | 5.100 | 1,003 | -0.20(-3.83%) |
Dec 21, 2017 | 4.880 | 5.303 | 4.815 | 5.303 | 4,748 | +0.13(+2.58%) |
Dec 20, 2017 | 5.150 | 5.210 | 5.040 | 5.170 | 6,067 | +0.13(+2.58%) |
Dec 19, 2017 | 5.390 | 5.390 | 5.040 | 5.040 | 4,329 | -0.34(-6.32%) |
Dec 18, 2017 | 5.124 | 5.868 | 5.124 | 5.380 | 10,800 | -0.06(-1.10%) |
Dec 15, 2017 | 5.417 | 5.450 | 5.417 | 5.440 | 3,672 | +0.32(+6.25%) |
Dec 13, 2017 | 5.120 | 5.120 | 5.120 | 10 | -0.05(-0.97%) | |
Dec 12, 2017 | 4.990 | 5.488 | 4.990 | 5.170 | 10,884 | -0.08(-1.52%) |
Dec 11, 2017 | 5.100 | 5.143 | 5.060 | 5.250 | 5,409 | -0.22(-4.02%) |
Dec 08, 2017 | 4.910 | 5.470 | 4.910 | 5.470 | 11,443 | +0.40(+7.89%) |
Dec 07, 2017 | 5.000 | 5.330 | 4.860 | 5.070 | 3,816 | +0.20(+4.11%) |
Dec 05, 2017 | 4.870 | 4.870 | 4.870 | 243 | +0.01(+0.21%) | |
Dec 04, 2017 | 5.152 | 5.196 | 4.860 | 4.860 | 3,040 | -0.20(-3.95%) |
Dec 01, 2017 | 5.050 | 5.189 | 4.950 | 5.060 | 4,390 | +0.03(+0.60%) |
Nov 30, 2017 | 5.100 | 5.204 | 5.030 | 5.030 | 27,457 | -0.07(-1.37%) |
Nov 29, 2017 | 5.060 | 5.100 | 5.007 | 5.100 | 2,496 | -0.10(-1.92%) |
Nov 28, 2017 | 5.020 | 5.250 | 4.960 | 5.200 | 7,351 | -0.05(-0.95%) |
Nov 27, 2017 | 5.250 | 5.250 | 5.220 | 5.250 | 4,222 | +0.11(+2.14%) |
Nov 24, 2017 | 5.340 | 5.340 | 5.000 | 5.140 | 3,234 | -0.03(-0.58%) |
Nov 22, 2017 | 5.170 | 5.170 | 5.170 | 5.170 | 186 | -0.04(-0.77%) |
Nov 21, 2017 | 5.400 | 5.470 | 5.210 | 5.210 | 11,153 | -0.25(-4.57%) |
Nov 20, 2017 | 5.440 | 5.607 | 5.178 | 5.460 | 6,955 | +0.17(+3.21%) |
Nov 17, 2017 | 5.280 | 5.780 | 5.150 | 5.290 | 18,045 | -0.22(-3.94%) |
Nov 16, 2017 | 5.250 | 5.507 | 5.230 | 5.507 | 1,329 | +0.26(+4.90%) |
Nov 15, 2017 | 5.220 | 5.689 | 5.210 | 5.250 | 3,664 | -0.51(-8.82%) |
Nov 14, 2017 | 5.270 | 5.860 | 5.270 | 5.758 | 2,829 | +0.24(+4.31%) |
Nov 13, 2017 | 5.680 | 5.680 | 5.510 | 5.520 | 933 | -0.28(-4.83%) |
Nov 10, 2017 | 5.850 | 5.940 | 5.800 | 5.800 | 2,350 | +0.03(+0.52%) |
Nov 09, 2017 | 6.000 | 6.330 | 5.770 | 5.770 | 3,913 | +0.04(+0.70%) |
Nov 08, 2017 | 5.820 | 6.190 | 5.650 | 5.730 | 19,249 | +0.13(+2.32%) |
Nov 07, 2017 | 5.809 | 5.820 | 5.600 | 5.600 | 1,753 | -0.12(-2.10%) |
Nov 06, 2017 | 5.780 | 6.012 | 5.700 | 5.720 | 9,967 | +0.22(+4.00%) |
Nov 03, 2017 | 5.571 | 5.573 | 5.226 | 5.500 | 16,808 | -0.19(-3.34%) |
Nov 02, 2017 | 5.378 | 5.690 | 5.378 | 5.690 | 768 | +0.02(+0.35%) |