Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.350 | 7.750 | 7.200 | 7.700 | 1,133,342 | +0.35(+4.76%) |
Jan 30, 2018 | 7.300 | 7.450 | 7.200 | 7.350 | 381,783 | +0.00(+0.00%) |
Jan 29, 2018 | 7.250 | 7.350 | 6.850 | 7.350 | 566,594 | +0.05(+0.68%) |
Jan 26, 2018 | 7.100 | 7.550 | 7.050 | 7.300 | 1,491,267 | +0.25(+3.55%) |
Jan 25, 2018 | 6.900 | 7.050 | 6.750 | 7.050 | 405,530 | +0.20(+2.92%) |
Jan 24, 2018 | 6.900 | 7.000 | 6.700 | 6.850 | 408,435 | +0.00(+0.00%) |
Jan 23, 2018 | 6.850 | 7.050 | 6.700 | 6.850 | 610,236 | +0.00(+0.00%) |
Jan 22, 2018 | 6.750 | 7.000 | 6.650 | 6.850 | 771,794 | +0.15(+2.24%) |
Jan 19, 2018 | 6.500 | 6.700 | 6.374 | 6.700 | 475,685 | +0.25(+3.88%) |
Jan 18, 2018 | 6.500 | 6.600 | 6.250 | 6.450 | 486,252 | -0.10(-1.53%) |
Jan 17, 2018 | 6.350 | 6.750 | 6.200 | 6.550 | 864,836 | +0.30(+4.80%) |
Jan 16, 2018 | 6.700 | 6.750 | 6.100 | 6.250 | 926,739 | -0.38(-5.66%) |
Jan 12, 2018 | 6.625 | 6.625 | 6.625 | 0 | +0.17(+2.71%) | |
Jan 11, 2018 | 6.450 | 6.750 | 6.400 | 6.450 | 992,045 | +0.00(+0.00%) |
Jan 10, 2018 | 6.000 | 6.550 | 5.984 | 6.450 | 1,315,749 | +0.40(+6.61%) |
Jan 09, 2018 | 6.100 | 6.150 | 5.750 | 6.050 | 618,324 | +0.00(+0.00%) |
Jan 08, 2018 | 5.800 | 6.250 | 5.800 | 6.050 | 986,679 | +0.20(+3.42%) |
Jan 05, 2018 | 5.700 | 5.900 | 5.550 | 5.850 | 398,806 | +0.15(+2.63%) |
Jan 04, 2018 | 5.900 | 5.985 | 5.700 | 5.700 | 492,773 | -0.25(-4.20%) |
Jan 03, 2018 | 6.000 | 6.000 | 5.650 | 5.950 | 1,057,603 | +0.05(+0.85%) |
Jan 02, 2018 | 5.550 | 6.050 | 5.450 | 5.900 | 2,540,531 | +0.45(+8.26%) |
Dec 29, 2017 | 5.450 | 5.450 | 5.450 | 0 | +0.25(+4.81%) | |
Dec 28, 2017 | 5.050 | 5.275 | 5.000 | 5.200 | 383,812 | +0.10(+1.96%) |
Dec 27, 2017 | 5.150 | 5.250 | 5.000 | 5.100 | 306,808 | -0.10(-1.92%) |
Dec 26, 2017 | 5.050 | 5.350 | 5.050 | 5.200 | 380,384 | +0.05(+0.97%) |
Dec 22, 2017 | 5.000 | 5.350 | 4.944 | 5.150 | 663,720 | +0.25(+5.10%) |
Dec 21, 2017 | 5.050 | 5.150 | 4.850 | 4.900 | 492,810 | -0.20(-3.92%) |
Dec 20, 2017 | 5.000 | 5.150 | 4.950 | 5.100 | 230,972 | +0.10(+2.00%) |
Dec 19, 2017 | 4.850 | 5.200 | 4.850 | 5.000 | 539,764 | +0.15(+3.09%) |
Dec 18, 2017 | 4.700 | 4.950 | 4.600 | 4.850 | 398,795 | +0.15(+3.19%) |
Dec 15, 2017 | 4.650 | 4.775 | 4.450 | 4.700 | 492,849 | +0.10(+2.17%) |
Dec 14, 2017 | 4.800 | 4.850 | 4.550 | 4.600 | 411,507 | -0.25(-5.15%) |
Dec 13, 2017 | 4.800 | 4.900 | 4.700 | 4.850 | 221,585 | +0.10(+2.11%) |
Dec 12, 2017 | 4.800 | 4.950 | 4.700 | 4.750 | 254,146 | -0.10(-2.06%) |
Dec 11, 2017 | 4.869 | 4.500 | 4.850 | 369,458 | +0.12(+2.65%) | |
Dec 08, 2017 | 4.900 | 5.000 | 4.675 | 4.725 | 488,102 | -0.18(-3.57%) |
Dec 07, 2017 | 5.150 | 5.450 | 4.850 | 4.900 | 1,045,594 | -0.20(-3.92%) |
Dec 06, 2017 | 5.050 | 5.200 | 4.925 | 5.100 | 700,721 | +0.05(+0.99%) |
Dec 05, 2017 | 4.800 | 5.100 | 4.750 | 5.050 | 630,654 | +0.20(+4.12%) |
Dec 04, 2017 | 4.450 | 4.950 | 4.450 | 4.850 | 789,927 | +0.35(+7.78%) |
Dec 01, 2017 | 4.550 | 4.850 | 4.450 | 4.500 | 633,705 | +0.05(+1.12%) |
Nov 30, 2017 | 4.000 | 4.700 | 4.000 | 4.450 | 766,167 | +0.40(+9.88%) |
Nov 29, 2017 | 4.050 | 4.150 | 3.900 | 4.050 | 488,931 | -0.05(-1.22%) |
Nov 28, 2017 | 4.150 | 4.200 | 4.000 | 4.100 | 144,133 | -0.10(-2.38%) |
Nov 27, 2017 | 4.250 | 4.325 | 4.100 | 4.200 | 236,928 | -0.05(-1.18%) |
Nov 24, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 72,766 | -0.10(-2.30%) |
Nov 22, 2017 | 4.400 | 4.450 | 4.250 | 4.350 | 426,197 | +0.05(+1.16%) |
Nov 21, 2017 | 3.850 | 4.400 | 3.850 | 4.300 | 1,033,493 | +0.45(+11.69%) |
Nov 20, 2017 | 3.750 | 3.949 | 3.700 | 3.850 | 207,791 | +0.05(+1.32%) |
Nov 17, 2017 | 3.800 | 3.850 | 3.650 | 3.800 | 275,803 | +0.05(+1.33%) |
Nov 16, 2017 | 3.650 | 3.900 | 3.650 | 3.750 | 214,454 | +0.10(+2.74%) |
Nov 15, 2017 | 3.750 | 3.800 | 3.625 | 3.650 | 261,846 | -0.15(-3.95%) |
Nov 14, 2017 | 3.900 | 3.900 | 3.650 | 3.800 | 372,339 | -0.10(-2.56%) |
Nov 13, 2017 | 4.100 | 4.100 | 3.850 | 3.900 | 316,783 | -0.15(-3.70%) |
Nov 10, 2017 | 4.150 | 4.250 | 4.000 | 4.050 | 522,456 | -0.15(-3.57%) |
Nov 09, 2017 | 4.000 | 4.300 | 3.900 | 4.200 | 384,277 | +0.20(+5.00%) |
Nov 08, 2017 | 4.100 | 4.150 | 3.850 | 4.000 | 481,524 | -0.22(-5.33%) |
Nov 07, 2017 | 4.400 | 4.500 | 3.300 | 4.225 | 2,136,286 | -0.08(-1.74%) |
Nov 06, 2017 | 4.450 | 4.500 | 4.150 | 4.300 | 768,474 | -0.10(-2.27%) |
Nov 03, 2017 | 4.350 | 4.500 | 4.250 | 4.400 | 436,840 | +0.00(+0.00%) |
Nov 02, 2017 | 4.400 | 4.500 | 4.300 | 4.400 | 191,193 | +0.00(+0.00%) |