Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.507 | 6.800 | 6.426 | 6.750 | 13,193 | -0.02(-0.28%) |
Jan 30, 2018 | 6.805 | 6.550 | 6.769 | 10,981 | -0.04(-0.53%) | |
Jan 29, 2018 | 6.900 | 7.545 | 6.800 | 6.805 | 30,461 | +0.15(+2.33%) |
Jan 26, 2018 | 7.000 | 7.000 | 6.750 | 6.650 | 3,552 | +0.10(+1.53%) |
Jan 25, 2018 | 6.912 | 6.912 | 6.500 | 6.550 | 8,319 | -0.35(-5.07%) |
Jan 24, 2018 | 6.976 | 6.997 | 6.800 | 6.900 | 10,565 | -0.15(-2.13%) |
Jan 23, 2018 | 6.800 | 7.250 | 6.694 | 7.050 | 19,969 | +0.25(+3.68%) |
Jan 22, 2018 | 6.618 | 6.950 | 6.618 | 6.800 | 4,990 | +0.15(+2.26%) |
Jan 19, 2018 | 6.356 | 6.650 | 6.356 | 6.650 | 1,998 | +0.20(+3.10%) |
Jan 18, 2018 | 6.450 | 6.540 | 6.450 | 6.450 | 1,227 | -0.10(-1.53%) |
Jan 17, 2018 | 6.600 | 6.600 | 6.550 | 6.550 | 1,466 | +0.15(+2.34%) |
Jan 16, 2018 | 7.100 | 7.160 | 6.070 | 6.400 | 23,656 | -0.63(-9.02%) |
Jan 12, 2018 | 7.035 | 7.035 | 7.035 | 0 | -0.21(-2.84%) | |
Jan 11, 2018 | 7.550 | 7.700 | 7.200 | 7.240 | 8,281 | +0.24(+3.35%) |
Jan 10, 2018 | 7.000 | 8.409 | 7.000 | 7.005 | 65,783 | +1.16(+19.74%) |
Jan 09, 2018 | 6.200 | 6.200 | 5.755 | 5.850 | 7,104 | -0.30(-4.88%) |
Jan 08, 2018 | 5.750 | 6.250 | 5.750 | 6.150 | 6,915 | +0.31(+5.22%) |
Jan 05, 2018 | 5.825 | 5.850 | 5.800 | 5.845 | 1,933 | +0.19(+3.45%) |
Jan 04, 2018 | 5.600 | 5.750 | 5.600 | 5.650 | 1,860 | +0.30(+5.61%) |
Jan 03, 2018 | 5.255 | 5.350 | 5.255 | 5.350 | 1,345 | +0.05(+0.94%) |
Jan 02, 2018 | 5.350 | 5.350 | 5.300 | 5.300 | 2,608 | +0.10(+1.92%) |
Dec 29, 2017 | 5.200 | 5.200 | 5.200 | 0 | -0.20(-3.70%) | |
Dec 28, 2017 | 5.200 | 5.400 | 5.155 | 5.400 | 4,795 | +0.15(+2.86%) |
Dec 27, 2017 | 5.500 | 5.500 | 5.200 | 5.250 | 3,165 | -0.20(-3.67%) |
Dec 26, 2017 | 5.650 | 5.650 | 5.250 | 5.450 | 2,419 | +0.12(+2.25%) |
Dec 22, 2017 | 6.150 | 6.155 | 5.100 | 5.330 | 14,287 | -0.82(-13.33%) |
Dec 21, 2017 | 6.250 | 6.380 | 6.100 | 6.150 | 15,274 | -0.10(-1.60%) |
Dec 20, 2017 | 6.340 | 6.340 | 6.200 | 6.250 | 2,905 | +0.10(+1.61%) |
Dec 19, 2017 | 5.805 | 6.400 | 5.805 | 6.151 | 2,975 | +0.25(+4.25%) |
Dec 18, 2017 | 5.845 | 6.750 | 5.845 | 5.900 | 12,782 | +0.05(+0.85%) |
Dec 15, 2017 | 5.544 | 5.900 | 5.544 | 5.850 | 1,440 | +0.05(+0.86%) |
Dec 14, 2017 | 5.312 | 5.850 | 5.312 | 5.800 | 3,490 | +0.30(+5.45%) |
Dec 13, 2017 | 5.764 | 5.764 | 5.500 | 5.500 | 2,594 | -0.40(-6.78%) |
Dec 12, 2017 | 5.100 | 5.900 | 5.100 | 5.900 | 13,113 | +0.25(+4.42%) |
Dec 11, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 214 | -0.25(-4.24%) |
Dec 08, 2017 | 5.700 | 5.900 | 5.700 | 5.900 | 440 | +0.05(+0.85%) |
Dec 07, 2017 | 5.250 | 5.850 | 5.158 | 5.850 | 2,840 | +0.65(+12.50%) |
Dec 06, 2017 | 5.100 | 5.200 | 5.000 | 5.200 | 5,040 | +0.20(+4.00%) |
Dec 05, 2017 | 5.100 | 5.100 | 4.900 | 5.000 | 692 | -0.03(-0.60%) |
Dec 04, 2017 | 5.050 | 5.100 | 4.945 | 5.030 | 8,089 | +0.08(+1.62%) |
Dec 01, 2017 | 5.050 | 5.100 | 4.750 | 4.950 | 17,831 | -0.15(-2.94%) |
Nov 30, 2017 | 5.100 | 5.175 | 4.650 | 5.100 | 16,920 | -0.05(-0.97%) |
Nov 29, 2017 | 5.200 | 5.200 | 4.900 | 5.150 | 3,506 | +0.00(+0.00%) |
Nov 28, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 1,180 | +0.15(+3.00%) |
Nov 27, 2017 | 5.250 | 5.250 | 4.950 | 5.000 | 16,868 | -0.30(-5.66%) |
Nov 24, 2017 | 5.650 | 5.650 | 5.150 | 5.300 | 4,757 | -0.40(-7.02%) |
Nov 22, 2017 | 5.900 | 6.130 | 5.500 | 5.700 | 7,449 | -0.50(-8.06%) |
Nov 21, 2017 | 6.350 | 6.450 | 5.650 | 6.200 | 27,410 | -0.30(-4.62%) |
Nov 20, 2017 | 5.600 | 7.450 | 5.600 | 6.500 | 195,102 | +1.25(+23.81%) |
Nov 17, 2017 | 5.550 | 6.350 | 4.800 | 5.250 | 106,562 | -0.25(-4.55%) |
Nov 16, 2017 | 5.250 | 6.495 | 4.800 | 5.500 | 39,012 | +0.50(+10.00%) |
Nov 15, 2017 | 5.250 | 5.300 | 5.000 | 5.000 | 7,659 | +0.15(+3.09%) |
Nov 14, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 602 | +0.05(+1.04%) |
Nov 13, 2017 | 4.853 | 4.853 | 4.800 | 4.800 | 403 | -0.15(-3.03%) |
Nov 10, 2017 | 4.950 | 4.950 | 4.950 | 4.950 | 177 | +0.01(+0.16%) |
Nov 08, 2017 | 4.942 | 4.942 | 4.942 | 0 | +0.04(+0.86%) | |
Nov 07, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 3,758 | +0.10(+2.08%) |
Nov 06, 2017 | 4.945 | 4.945 | 4.800 | 4.800 | 2,235 | -0.25(-4.95%) |
Nov 03, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 8,210 | +0.05(+1.00%) |
Nov 02, 2017 | 5.000 | 5.000 | 4.950 | 5.000 | 535 | +0.10(+2.04%) |