Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.560 | 5.800 | 5.560 | 5.740 | 302,812 | +0.22(+3.99%) |
Jan 30, 2018 | 5.710 | 5.710 | 5.677 | 5.520 | 148,536 | -0.29(-4.99%) |
Jan 29, 2018 | 5.890 | 5.890 | 5.710 | 5.810 | 73,378 | -0.13(-2.19%) |
Jan 26, 2018 | 6.010 | 6.010 | 5.820 | 5.940 | 501,549 | -0.01(-0.17%) |
Jan 25, 2018 | 6.050 | 6.070 | 5.871 | 5.950 | 286,102 | +0.01(+0.17%) |
Jan 24, 2018 | 5.620 | 5.980 | 5.600 | 5.940 | 393,777 | +0.34(+6.07%) |
Jan 23, 2018 | 5.580 | 5.610 | 5.510 | 5.600 | 147,834 | +0.05(+0.90%) |
Jan 22, 2018 | 5.470 | 5.600 | 5.310 | 5.550 | 198,681 | +0.10(+1.83%) |
Jan 19, 2018 | 5.550 | 5.580 | 5.450 | 5.450 | 147,892 | -0.10(-1.80%) |
Jan 18, 2018 | 5.650 | 5.650 | 5.500 | 5.550 | 140,709 | +0.04(+0.73%) |
Jan 17, 2018 | 5.580 | 5.600 | 5.410 | 5.510 | 154,878 | +0.03(+0.55%) |
Jan 16, 2018 | 5.650 | 5.700 | 5.450 | 5.480 | 272,270 | -0.11(-1.97%) |
Jan 12, 2018 | 5.590 | 5.590 | 5.590 | 0 | -0.30(-5.09%) | |
Jan 11, 2018 | 6.070 | 6.170 | 5.890 | 5.890 | 380,836 | -0.26(-4.23%) |
Jan 10, 2018 | 6.070 | 6.190 | 5.870 | 6.150 | 292,048 | +0.03(+0.49%) |
Jan 09, 2018 | 6.010 | 6.250 | 6.000 | 6.120 | 347,600 | +0.10(+1.66%) |
Jan 08, 2018 | 6.300 | 6.300 | 6.010 | 6.020 | 314,919 | -0.31(-4.90%) |
Jan 05, 2018 | 6.130 | 6.500 | 6.080 | 6.330 | 272,527 | +0.21(+3.43%) |
Jan 04, 2018 | 6.190 | 6.290 | 6.000 | 6.120 | 189,863 | +0.01(+0.16%) |
Jan 03, 2018 | 6.300 | 6.360 | 6.110 | 6.110 | 206,351 | -0.16(-2.55%) |
Jan 02, 2018 | 5.880 | 6.500 | 5.870 | 6.270 | 436,939 | +0.55(+9.62%) |
Dec 29, 2017 | 5.720 | 5.720 | 5.720 | 0 | -0.11(-1.89%) | |
Dec 28, 2017 | 5.640 | 5.870 | 5.600 | 5.830 | 189,712 | +0.20(+3.55%) |
Dec 27, 2017 | 5.680 | 5.770 | 5.579 | 5.630 | 288,165 | -0.02(-0.35%) |
Dec 26, 2017 | 5.800 | 5.815 | 5.580 | 5.650 | 226,585 | -0.15(-2.59%) |
Dec 22, 2017 | 5.770 | 5.920 | 5.750 | 5.800 | 198,447 | +0.04(+0.69%) |
Dec 21, 2017 | 5.700 | 5.790 | 5.570 | 5.760 | 499,938 | +0.07(+1.23%) |
Dec 20, 2017 | 5.810 | 5.960 | 5.590 | 5.690 | 307,856 | -0.17(-2.90%) |
Dec 19, 2017 | 5.990 | 6.000 | 5.790 | 5.860 | 280,363 | -0.15(-2.50%) |
Dec 18, 2017 | 6.160 | 6.180 | 5.900 | 6.010 | 369,393 | -0.09(-1.48%) |
Dec 15, 2017 | 6.280 | 6.470 | 5.850 | 6.100 | 452,087 | -0.25(-3.94%) |
Dec 14, 2017 | 6.440 | 6.870 | 6.290 | 6.350 | 433,929 | -0.15(-2.31%) |
Dec 13, 2017 | 6.130 | 6.540 | 6.010 | 6.500 | 853,126 | +0.38(+6.21%) |
Dec 12, 2017 | 5.900 | 6.210 | 5.870 | 6.120 | 777,262 | +0.14(+2.34%) |
Dec 11, 2017 | 6.040 | 6.560 | 5.770 | 5.980 | 810,713 | -0.02(-0.33%) |
Dec 08, 2017 | 5.130 | 6.060 | 5.130 | 6.000 | 1,233,229 | +0.88(+17.19%) |
Dec 07, 2017 | 5.310 | 5.780 | 5.070 | 5.120 | 663,468 | -0.22(-4.12%) |
Dec 06, 2017 | 5.190 | 5.600 | 5.025 | 5.340 | 633,536 | +0.15(+2.89%) |
Dec 05, 2017 | 5.310 | 5.310 | 4.600 | 5.190 | 1,409,283 | -0.01(-0.19%) |
Dec 04, 2017 | 6.550 | 6.550 | 5.100 | 5.200 | 2,177,582 | -0.82(-13.62%) |
Dec 01, 2017 | 7.030 | 7.050 | 6.020 | 6.020 | 1,370,868 | -1.40(-18.87%) |
Nov 30, 2017 | 7.710 | 7.830 | 7.420 | 7.420 | 905,490 | -0.23(-3.01%) |
Nov 29, 2017 | 7.840 | 8.050 | 7.610 | 7.650 | 439,930 | -0.19(-2.42%) |
Nov 28, 2017 | 7.970 | 8.000 | 7.770 | 7.840 | 531,163 | -0.10(-1.26%) |
Nov 27, 2017 | 7.800 | 8.100 | 7.600 | 7.940 | 1,060,945 | +0.34(+4.47%) |
Nov 24, 2017 | 8.830 | 8.860 | 7.600 | 7.600 | 794,881 | -1.26(-14.22%) |
Nov 22, 2017 | 9.400 | 9.400 | 8.650 | 8.860 | 342,643 | -0.57(-6.04%) |
Nov 21, 2017 | 7.970 | 9.600 | 7.287 | 9.430 | 1,059,870 | +0.30(+3.29%) |
Nov 20, 2017 | 9.260 | 9.680 | 8.960 | 9.130 | 298,752 | +0.07(+0.77%) |
Nov 17, 2017 | 9.440 | 9.670 | 8.800 | 9.060 | 481,785 | -0.47(-4.93%) |
Nov 16, 2017 | 10.08 | 10.83 | 9.110 | 9.530 | 774,709 | -0.50(-4.99%) |
Nov 15, 2017 | 10.22 | 10.22 | 9.330 | 10.03 | 681,360 | +0.10(+1.01%) |
Nov 14, 2017 | 9.380 | 10.40 | 9.270 | 9.930 | 707,228 | +0.59(+6.32%) |
Nov 13, 2017 | 9.490 | 9.780 | 9.000 | 9.340 | 377,794 | +0.00(+0.00%) |
Nov 10, 2017 | 8.370 | 9.740 | 8.350 | 9.340 | 1,676,999 | +0.91(+10.79%) |
Nov 09, 2017 | 7.500 | 9.200 | 7.120 | 8.430 | 1,947,373 | +1.04(+14.07%) |
Nov 08, 2017 | 7.410 | 7.600 | 7.300 | 7.390 | 142,835 | +0.04(+0.54%) |
Nov 07, 2017 | 7.390 | 7.500 | 7.200 | 7.350 | 157,427 | -0.10(-1.34%) |
Nov 06, 2017 | 7.840 | 7.900 | 7.310 | 7.450 | 234,979 | -0.34(-4.36%) |
Nov 03, 2017 | 7.900 | 8.047 | 7.760 | 7.790 | 172,896 | -0.13(-1.64%) |
Nov 02, 2017 | 7.910 | 8.140 | 7.700 | 7.920 | 210,337 | -0.07(-0.88%) |