Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.330 | 5.351 | 5.110 | 5.150 | 5,608,057 | -0.05(-0.96%) |
Jan 30, 2018 | 5.190 | 5.280 | 5.110 | 5.200 | 6,274,879 | +0.00(+0.00%) |
Jan 29, 2018 | 5.260 | 5.280 | 5.150 | 5.200 | 5,938,870 | -0.08(-1.52%) |
Jan 26, 2018 | 5.430 | 5.440 | 5.230 | 5.280 | 6,400,210 | -0.14(-2.58%) |
Jan 25, 2018 | 5.530 | 5.530 | 5.360 | 5.420 | 4,342,200 | -0.07(-1.28%) |
Jan 24, 2018 | 5.550 | 5.615 | 5.450 | 5.490 | 4,574,254 | -0.06(-1.08%) |
Jan 23, 2018 | 5.580 | 5.650 | 5.490 | 5.550 | 5,382,444 | -0.05(-0.89%) |
Jan 22, 2018 | 5.510 | 5.600 | 5.370 | 5.600 | 7,155,736 | +0.04(+0.72%) |
Jan 19, 2018 | 5.520 | 5.595 | 5.470 | 5.560 | 5,310,045 | +0.03(+0.54%) |
Jan 18, 2018 | 5.620 | 5.620 | 5.510 | 5.530 | 3,653,511 | -0.10(-1.78%) |
Jan 17, 2018 | 5.520 | 5.680 | 5.480 | 5.630 | 6,765,893 | +0.12(+2.18%) |
Jan 16, 2018 | 5.690 | 5.690 | 5.480 | 5.510 | 5,166,281 | -0.13(-2.30%) |
Jan 12, 2018 | 5.640 | 5.640 | 5.640 | 0 | -0.08(-1.40%) | |
Jan 11, 2018 | 5.610 | 5.740 | 5.550 | 5.720 | 5,936,353 | +0.13(+2.33%) |
Jan 10, 2018 | 5.590 | 4,024,813 | -0.07(-1.24%) | |||
Jan 09, 2018 | 5.680 | 5.700 | 5.500 | 5.660 | 5,952,911 | +0.01(+0.18%) |
Jan 08, 2018 | 5.900 | 5.960 | 5.585 | 5.650 | 10,751,567 | -0.25(-4.24%) |
Jan 05, 2018 | 6.120 | 6.120 | 5.850 | 5.900 | 8,222,708 | -0.08(-1.34%) |
Jan 04, 2018 | 6.160 | 6.190 | 5.930 | 5.980 | 5,325,191 | -0.15(-2.45%) |
Jan 03, 2018 | 6.000 | 6.220 | 5.960 | 6.130 | 5,001,890 | +0.12(+2.00%) |
Jan 02, 2018 | 5.780 | 6.040 | 5.740 | 6.010 | 6,279,877 | +0.30(+5.25%) |
Dec 29, 2017 | 5.710 | 5.710 | 5.710 | 0 | -0.20(-3.38%) | |
Dec 28, 2017 | 5.880 | 5.950 | 5.830 | 5.910 | 3,326,394 | +0.02(+0.34%) |
Dec 27, 2017 | 5.950 | 6.055 | 5.870 | 5.890 | 4,976,078 | -0.08(-1.34%) |
Dec 26, 2017 | 6.010 | 6.070 | 5.920 | 5.970 | 2,957,620 | -0.04(-0.67%) |
Dec 22, 2017 | 6.020 | 6.050 | 5.920 | 6.010 | 5,367,557 | -0.05(-0.83%) |
Dec 21, 2017 | 6.180 | 6.200 | 6.050 | 6.060 | 5,047,463 | -0.13(-2.10%) |
Dec 20, 2017 | 6.220 | 6.229 | 6.080 | 6.190 | 3,106,862 | +0.01(+0.16%) |
Dec 19, 2017 | 6.390 | 6.450 | 6.100 | 6.180 | 7,274,400 | -0.21(-3.29%) |
Dec 18, 2017 | 6.280 | 6.430 | 6.250 | 6.390 | 4,369,054 | +0.09(+1.43%) |
Dec 15, 2017 | 6.380 | 6.430 | 6.060 | 6.300 | 14,843,003 | -0.52(-7.62%) |
Dec 14, 2017 | 7.000 | 7.120 | 6.810 | 6.820 | 4,645,741 | -0.20(-2.85%) |
Dec 13, 2017 | 7.000 | 7.170 | 6.960 | 7.020 | 2,627,181 | +0.03(+0.43%) |
Dec 12, 2017 | 7.180 | 7.221 | 6.930 | 6.990 | 4,567,358 | -0.15(-2.10%) |
Dec 11, 2017 | 7.010 | 7.320 | 6.930 | 7.140 | 7,103,538 | +0.17(+2.44%) |
Dec 08, 2017 | 6.830 | 6.990 | 6.770 | 6.970 | 4,598,114 | +0.00(+0.00%) |
Dec 07, 2017 | 6.740 | 6.930 | 6.730 | 3,156,942 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.640 | 6.790 | 6.550 | 6.780 | 2,951,012 | +0.12(+1.80%) |
Dec 05, 2017 | 6.825 | 6.849 | 6.660 | 6.660 | 3,763,509 | -0.03(-0.45%) |
Dec 04, 2017 | 6.840 | 6.880 | 6.630 | 6.690 | 3,950,450 | -0.08(-1.18%) |
Dec 01, 2017 | 6.840 | 6.930 | 6.710 | 6.770 | 4,741,765 | -0.09(-1.31%) |
Nov 30, 2017 | 6.780 | 6.945 | 6.740 | 6.860 | 4,780,795 | +0.12(+1.78%) |
Nov 29, 2017 | 6.780 | 6.945 | 6.630 | 6.740 | 5,159,583 | +0.00(+0.00%) |
Nov 28, 2017 | 6.630 | 6.740 | 6.570 | 6.740 | 2,799,488 | +0.12(+1.81%) |
Nov 27, 2017 | 6.710 | 6.730 | 6.550 | 6.620 | 4,046,091 | -0.09(-1.34%) |
Nov 24, 2017 | 6.690 | 6.775 | 6.650 | 6.710 | 1,973,286 | +0.06(+0.90%) |
Nov 22, 2017 | 6.490 | 6.740 | 6.450 | 6.650 | 6,209,278 | +0.17(+2.62%) |
Nov 21, 2017 | 6.380 | 6.540 | 6.370 | 6.480 | 4,223,287 | +0.11(+1.73%) |
Nov 20, 2017 | 6.250 | 6.400 | 6.225 | 6.370 | 4,838,663 | +0.14(+2.25%) |
Nov 17, 2017 | 6.000 | 6.280 | 5.990 | 6.230 | 5,313,477 | +0.20(+3.32%) |
Nov 16, 2017 | 6.040 | 6.160 | 5.995 | 6.030 | 4,258,587 | -0.10(-1.63%) |
Nov 15, 2017 | 5.920 | 6.250 | 5.920 | 6.130 | 6,041,631 | +0.13(+2.17%) |
Nov 14, 2017 | 5.910 | 6.020 | 5.840 | 6.000 | 3,461,065 | +0.02(+0.33%) |
Nov 13, 2017 | 5.900 | 6.000 | 5.820 | 5.980 | 3,206,926 | +0.05(+0.84%) |
Nov 10, 2017 | 5.810 | 5.980 | 5.800 | 5.930 | 4,000,717 | +0.12(+2.07%) |
Nov 09, 2017 | 5.870 | 5.930 | 5.790 | 5.810 | 5,867,881 | -0.07(-1.19%) |
Nov 08, 2017 | 6.030 | 6.050 | 5.860 | 5.880 | 4,931,750 | -0.19(-3.13%) |
Nov 07, 2017 | 6.110 | 6.150 | 6.000 | 6.070 | 4,704,965 | +0.01(+0.17%) |
Nov 06, 2017 | 6.000 | 6.090 | 5.970 | 6.060 | 4,557,830 | +0.04(+0.66%) |
Nov 03, 2017 | 5.970 | 6.060 | 5.950 | 6.020 | 4,369,512 | +0.05(+0.84%) |
Nov 02, 2017 | 6.080 | 6.080 | 5.610 | 5.970 | 11,546,253 | -0.28(-4.48%) |