Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.700 | 6.730 | 6.320 | 6.330 | 1,155,410 | -0.34(-5.10%) |
Jan 30, 2018 | 6.660 | 6.730 | 6.610 | 6.670 | 1,059,941 | +0.01(+0.15%) |
Jan 29, 2018 | 6.350 | 6.780 | 6.350 | 6.660 | 1,543,135 | +0.33(+5.21%) |
Jan 26, 2018 | 6.390 | 6.405 | 6.200 | 6.330 | 878,789 | +0.00(+0.00%) |
Jan 25, 2018 | 6.470 | 6.520 | 6.280 | 6.330 | 985,947 | -0.06(-0.94%) |
Jan 24, 2018 | 6.450 | 6.560 | 6.270 | 6.390 | 1,295,445 | -0.02(-0.31%) |
Jan 23, 2018 | 6.450 | 6.570 | 6.160 | 6.410 | 3,887,822 | +0.37(+6.13%) |
Jan 22, 2018 | 5.940 | 6.080 | 5.873 | 6.040 | 1,235,044 | +0.10(+1.68%) |
Jan 19, 2018 | 5.910 | 6.010 | 5.880 | 5.940 | 919,568 | +0.02(+0.34%) |
Jan 18, 2018 | 6.060 | 6.110 | 5.775 | 5.920 | 1,934,398 | -0.17(-2.79%) |
Jan 17, 2018 | 6.070 | 6.150 | 6.020 | 6.090 | 992,222 | +0.03(+0.50%) |
Jan 16, 2018 | 6.370 | 6.390 | 6.060 | 6.060 | 926,514 | -0.30(-4.72%) |
Jan 12, 2018 | 6.360 | 6.360 | 6.360 | 0 | +0.06(+0.95%) | |
Jan 11, 2018 | 5.980 | 6.240 | 5.940 | 6.300 | 1,870,717 | +0.28(+4.65%) |
Jan 10, 2018 | 5.980 | 6.025 | 5.940 | 6.020 | 511,406 | +0.01(+0.17%) |
Jan 09, 2018 | 6.030 | 6.080 | 5.960 | 6.010 | 563,979 | -0.04(-0.66%) |
Jan 08, 2018 | 6.000 | 6.100 | 5.920 | 6.050 | 466,716 | +0.04(+0.67%) |
Jan 05, 2018 | 6.070 | 6.090 | 5.940 | 6.010 | 1,062,019 | -0.05(-0.83%) |
Jan 04, 2018 | 6.050 | 6.090 | 5.910 | 6.060 | 798,460 | +0.01(+0.17%) |
Jan 03, 2018 | 5.920 | 6.140 | 5.920 | 6.050 | 933,727 | +0.13(+2.20%) |
Jan 02, 2018 | 5.880 | 5.980 | 5.900 | 5.920 | 672,383 | +0.02(+0.34%) |
Dec 29, 2017 | 5.900 | 5.900 | 5.900 | 0 | -0.17(-2.80%) | |
Dec 28, 2017 | 5.870 | 6.080 | 5.870 | 6.070 | 1,012,524 | +0.20(+3.41%) |
Dec 27, 2017 | 5.840 | 5.940 | 5.780 | 5.870 | 435,964 | +0.03(+0.51%) |
Dec 26, 2017 | 6.010 | 6.010 | 5.790 | 5.840 | 552,852 | -0.18(-2.99%) |
Dec 22, 2017 | 6.040 | 6.060 | 5.980 | 6.020 | 356,646 | -0.03(-0.50%) |
Dec 21, 2017 | 6.080 | 6.080 | 6.010 | 6.050 | 673,895 | -0.02(-0.33%) |
Dec 20, 2017 | 5.980 | 6.120 | 5.980 | 6.070 | 697,127 | +0.08(+1.34%) |
Dec 19, 2017 | 6.070 | 6.100 | 5.970 | 5.990 | 719,743 | -0.08(-1.32%) |
Dec 18, 2017 | 6.080 | 6.140 | 6.030 | 6.070 | 1,262,020 | +0.01(+0.17%) |
Dec 15, 2017 | 5.910 | 6.100 | 5.900 | 6.060 | 2,727,371 | +0.20(+3.41%) |
Dec 14, 2017 | 5.720 | 5.920 | 5.600 | 5.860 | 1,114,738 | +0.17(+2.99%) |
Dec 13, 2017 | 5.710 | 5.826 | 5.590 | 5.690 | 858,552 | +0.00(+0.00%) |
Dec 12, 2017 | 5.790 | 5.950 | 5.675 | 5.690 | 823,555 | -0.11(-1.90%) |
Dec 11, 2017 | 5.740 | 5.860 | 5.700 | 5.800 | 722,552 | +0.07(+1.22%) |
Dec 08, 2017 | 5.710 | 5.780 | 5.710 | 5.730 | 693,462 | +0.06(+1.06%) |
Dec 07, 2017 | 5.540 | 5.690 | 5.520 | 5.670 | 635,602 | +0.11(+1.98%) |
Dec 06, 2017 | 5.550 | 5.600 | 5.480 | 5.560 | 535,423 | +0.00(+0.00%) |
Dec 05, 2017 | 5.490 | 5.635 | 5.440 | 5.560 | 749,711 | +0.07(+1.28%) |
Dec 04, 2017 | 5.490 | 5.670 | 5.480 | 5.490 | 1,054,775 | +0.05(+0.92%) |
Dec 01, 2017 | 5.570 | 5.640 | 5.350 | 5.440 | 1,115,300 | -0.16(-2.86%) |
Nov 30, 2017 | 5.560 | 5.670 | 5.510 | 5.600 | 788,590 | +0.04(+0.72%) |
Nov 29, 2017 | 5.720 | 5.780 | 5.410 | 5.560 | 1,514,511 | -0.17(-2.97%) |
Nov 28, 2017 | 6.010 | 6.010 | 5.700 | 5.730 | 2,020,633 | -0.35(-5.76%) |
Nov 27, 2017 | 5.970 | 6.090 | 5.940 | 6.080 | 821,576 | +0.15(+2.53%) |
Nov 24, 2017 | 5.950 | 5.990 | 5.870 | 5.930 | 330,516 | +0.01(+0.17%) |
Nov 22, 2017 | 5.920 | 5.979 | 5.750 | 5.920 | 653,601 | +0.00(+0.00%) |
Nov 21, 2017 | 6.050 | 6.055 | 5.900 | 5.920 | 569,713 | -0.10(-1.66%) |
Nov 20, 2017 | 5.980 | 6.080 | 5.918 | 6.020 | 720,622 | -0.03(-0.50%) |
Nov 17, 2017 | 6.000 | 6.140 | 5.937 | 6.050 | 734,075 | +0.01(+0.17%) |
Nov 16, 2017 | 6.070 | 6.195 | 5.930 | 6.040 | 824,992 | -0.04(-0.66%) |
Nov 15, 2017 | 6.120 | 6.250 | 6.010 | 6.080 | 821,000 | -0.09(-1.46%) |
Nov 14, 2017 | 6.070 | 6.180 | 5.890 | 6.170 | 710,365 | +0.10(+1.65%) |
Nov 13, 2017 | 5.900 | 6.150 | 5.870 | 6.070 | 1,060,199 | +0.24(+4.12%) |
Nov 10, 2017 | 6.200 | 6.240 | 5.640 | 5.830 | 1,877,743 | -0.41(-6.57%) |
Nov 09, 2017 | 6.410 | 6.730 | 6.030 | 6.240 | 2,875,119 | +0.35(+5.94%) |
Nov 08, 2017 | 5.820 | 6.190 | 5.750 | 5.890 | 933,933 | +0.03(+0.51%) |
Nov 07, 2017 | 6.200 | 6.235 | 5.800 | 5.860 | 1,227,740 | -0.27(-4.40%) |
Nov 06, 2017 | 5.750 | 6.160 | 5.700 | 6.130 | 1,339,548 | +0.48(+8.50%) |
Nov 03, 2017 | 5.670 | 5.720 | 5.590 | 5.650 | 685,743 | -0.04(-0.70%) |
Nov 02, 2017 | 5.770 | 5.800 | 5.630 | 5.690 | 940,598 | -0.05(-0.87%) |