Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.420 | 6.480 | 6.200 | 6.335 | 102,853 | +0.01(+0.24%) |
Jan 30, 2018 | 6.350 | 6.362 | 6.260 | 6.320 | 366,472 | -0.09(-1.40%) |
Jan 29, 2018 | 6.500 | 6.500 | 6.330 | 6.410 | 261,426 | +0.04(+0.63%) |
Jan 26, 2018 | 6.300 | 6.410 | 6.300 | 6.370 | 351,298 | +0.07(+1.11%) |
Jan 25, 2018 | 6.300 | 6.397 | 6.240 | 6.300 | 128,689 | +0.13(+2.11%) |
Jan 24, 2018 | 6.125 | 6.220 | 6.000 | 6.170 | 223,975 | +0.38(+6.56%) |
Jan 23, 2018 | 6.232 | 6.340 | 5.790 | 5.790 | 412,143 | -0.26(-4.30%) |
Jan 22, 2018 | 6.000 | 6.095 | 6.000 | 6.050 | 105,941 | +0.01(+0.17%) |
Jan 19, 2018 | 5.980 | 6.060 | 5.970 | 6.040 | 309,349 | +0.11(+1.77%) |
Jan 18, 2018 | 5.840 | 5.985 | 5.840 | 5.935 | 426,808 | +0.01(+0.25%) |
Jan 17, 2018 | 5.980 | 5.990 | 5.920 | 5.920 | 8,207 | +0.02(+0.34%) |
Jan 16, 2018 | 6.420 | 6.420 | 5.900 | 5.900 | 22,088 | -0.15(-2.48%) |
Jan 12, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.01(+0.17%) | |
Jan 11, 2018 | 5.960 | 6.040 | 5.950 | 6.040 | 291,625 | +0.09(+1.51%) |
Jan 10, 2018 | 5.900 | 5.990 | 5.900 | 5.950 | 209,058 | +0.08(+1.36%) |
Jan 09, 2018 | 6.080 | 6.080 | 5.870 | 5.870 | 49,906 | -0.22(-3.61%) |
Jan 08, 2018 | 6.150 | 6.170 | 6.060 | 6.090 | 259,522 | -0.04(-0.65%) |
Jan 05, 2018 | 6.020 | 6.130 | 6.020 | 6.130 | 633,839 | +0.10(+1.66%) |
Jan 04, 2018 | 6.140 | 6.140 | 6.030 | 6.030 | 603,088 | -0.13(-2.11%) |
Jan 03, 2018 | 6.100 | 6.160 | 5.980 | 6.160 | 331,551 | +0.10(+1.65%) |
Jan 02, 2018 | 6.000 | 6.104 | 6.000 | 6.060 | 322,802 | +0.15(+2.54%) |
Dec 29, 2017 | 5.910 | 5.910 | 5.910 | 0 | +0.08(+1.37%) | |
Dec 28, 2017 | 5.865 | 5.865 | 5.790 | 5.830 | 415,247 | +0.02(+0.34%) |
Dec 27, 2017 | 5.640 | 5.810 | 5.640 | 5.810 | 432,006 | +0.19(+3.38%) |
Dec 26, 2017 | 5.400 | 5.640 | 5.400 | 5.620 | 154,959 | +0.16(+2.93%) |
Dec 22, 2017 | 5.410 | 5.490 | 5.400 | 5.460 | 26,795 | +0.04(+0.74%) |
Dec 21, 2017 | 5.500 | 5.500 | 5.350 | 5.420 | 30,356 | +0.03(+0.46%) |
Dec 20, 2017 | 5.380 | 5.440 | 5.380 | 5.395 | 30,163 | -0.06(-1.01%) |
Dec 19, 2017 | 5.450 | 5.540 | 5.410 | 5.450 | 81,333 | +0.03(+0.55%) |
Dec 18, 2017 | 5.370 | 5.490 | 5.370 | 5.420 | 47,073 | +0.10(+1.88%) |
Dec 15, 2017 | 5.250 | 5.320 | 5.220 | 5.320 | 158,039 | +0.17(+3.30%) |
Dec 14, 2017 | 5.140 | 5.206 | 5.080 | 5.150 | 130,361 | -0.02(-0.39%) |
Dec 13, 2017 | 5.250 | 5.300 | 5.100 | 5.170 | 68,361 | -0.06(-1.15%) |
Dec 12, 2017 | 5.050 | 5.240 | 5.010 | 5.230 | 224,111 | +0.06(+1.06%) |
Dec 11, 2017 | 5.135 | 5.250 | 5.030 | 5.175 | 151,959 | -0.09(-1.80%) |
Dec 08, 2017 | 5.190 | 5.290 | 5.190 | 5.270 | 4,567 | +0.04(+0.76%) |
Dec 07, 2017 | 5.260 | 5.280 | 5.140 | 5.230 | 94,892 | -0.18(-3.33%) |
Dec 06, 2017 | 5.440 | 5.500 | 5.320 | 5.410 | 270,358 | +0.03(+0.56%) |
Dec 05, 2017 | 5.510 | 5.600 | 5.250 | 5.380 | 207,195 | +0.10(+1.99%) |
Dec 04, 2017 | 5.230 | 5.350 | 5.210 | 5.275 | 330,161 | +0.27(+5.29%) |
Dec 01, 2017 | 5.070 | 5.070 | 4.980 | 5.010 | 84,359 | +0.14(+2.87%) |
Nov 30, 2017 | 4.740 | 4.880 | 4.700 | 4.870 | 119,619 | +0.05(+1.04%) |
Nov 29, 2017 | 4.740 | 4.860 | 4.710 | 4.820 | 113,595 | -0.16(-3.21%) |
Nov 28, 2017 | 4.925 | 5.000 | 4.850 | 4.980 | 7,762 | +0.14(+2.89%) |
Nov 27, 2017 | 4.800 | 4.900 | 4.720 | 4.840 | 7,601 | -0.00(-0.10%) |
Nov 24, 2017 | 5.015 | 5.040 | 4.845 | 4.845 | 8,115 | -0.04(-0.72%) |
Nov 22, 2017 | 5.010 | 5.142 | 4.810 | 4.880 | 23,501 | +0.10(+2.09%) |
Nov 21, 2017 | 4.970 | 5.000 | 4.750 | 4.780 | 49,134 | +0.04(+0.84%) |
Nov 20, 2017 | 4.700 | 4.740 | 4.690 | 4.740 | 33,693 | +0.04(+0.85%) |
Nov 17, 2017 | 4.680 | 4.700 | 4.610 | 4.700 | 50,076 | -0.01(-0.21%) |
Nov 16, 2017 | 4.850 | 4.850 | 4.710 | 4.710 | 12,686 | -0.02(-0.42%) |
Nov 15, 2017 | 4.720 | 4.770 | 4.650 | 4.730 | 23,280 | -0.09(-1.87%) |
Nov 14, 2017 | 5.020 | 5.090 | 4.720 | 4.820 | 373,238 | +0.04(+0.84%) |
Nov 13, 2017 | 4.780 | 4.830 | 4.760 | 4.780 | 11,472 | +0.00(+0.00%) |
Nov 10, 2017 | 4.955 | 4.960 | 4.700 | 4.780 | 19,646 | -0.17(-3.34%) |
Nov 09, 2017 | 4.710 | 5.010 | 4.710 | 4.945 | 226,065 | +0.29(+6.34%) |
Nov 08, 2017 | 4.478 | 4.670 | 4.420 | 4.650 | 136,018 | +0.23(+5.20%) |
Nov 07, 2017 | 4.600 | 4.600 | 4.380 | 4.420 | 206,225 | -0.21(-4.54%) |
Nov 06, 2017 | 4.540 | 4.650 | 4.420 | 4.630 | 45,944 | +0.24(+5.47%) |
Nov 03, 2017 | 4.620 | 4.670 | 4.210 | 4.390 | 323,177 | -0.31(-6.60%) |
Nov 02, 2017 | 4.630 | 4.700 | 4.600 | 4.700 | 21,707 | +0.06(+1.29%) |