Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.890 | 6.150 | 5.770 | 5.820 | 99,250 | +0.01(+0.17%) |
Jan 30, 2018 | 5.790 | 6.150 | 5.620 | 5.810 | 108,554 | +0.02(+0.35%) |
Jan 29, 2018 | 6.150 | 6.150 | 5.700 | 5.790 | 169,484 | -0.36(-5.85%) |
Jan 26, 2018 | 6.240 | 6.240 | 6.100 | 6.150 | 90,403 | -0.04(-0.65%) |
Jan 25, 2018 | 6.250 | 6.280 | 6.110 | 6.190 | 34,550 | -0.01(-0.16%) |
Jan 24, 2018 | 6.440 | 6.480 | 5.850 | 6.200 | 163,663 | -0.14(-2.21%) |
Jan 23, 2018 | 6.620 | 6.710 | 6.250 | 6.340 | 118,900 | -0.30(-4.52%) |
Jan 22, 2018 | 6.320 | 6.790 | 6.320 | 6.640 | 96,681 | +0.02(+0.30%) |
Jan 19, 2018 | 6.710 | 7.130 | 6.550 | 6.620 | 192,117 | -0.09(-1.34%) |
Jan 18, 2018 | 6.570 | 6.929 | 6.300 | 6.710 | 132,671 | +0.25(+3.87%) |
Jan 17, 2018 | 6.470 | 7.096 | 6.380 | 6.460 | 77,652 | +0.09(+1.41%) |
Jan 16, 2018 | 6.630 | 6.650 | 6.280 | 6.370 | 175,366 | -0.09(-1.39%) |
Jan 12, 2018 | 6.460 | 6.460 | 6.460 | 0 | -0.10(-1.52%) | |
Jan 11, 2018 | 6.470 | 6.780 | 6.300 | 6.560 | 105,121 | +0.15(+2.34%) |
Jan 10, 2018 | 6.480 | 6.490 | 6.230 | 6.410 | 82,811 | -0.08(-1.23%) |
Jan 09, 2018 | 6.600 | 6.800 | 6.250 | 6.490 | 70,825 | -0.14(-2.11%) |
Jan 08, 2018 | 6.750 | 6.950 | 6.550 | 6.630 | 69,747 | -0.12(-1.78%) |
Jan 05, 2018 | 6.870 | 6.870 | 6.600 | 6.750 | 68,379 | -0.07(-1.03%) |
Jan 04, 2018 | 6.740 | 6.920 | 6.560 | 6.820 | 60,247 | +0.23(+3.49%) |
Jan 03, 2018 | 6.700 | 6.750 | 6.520 | 6.590 | 51,898 | -0.12(-1.79%) |
Jan 02, 2018 | 6.370 | 6.830 | 6.370 | 6.710 | 86,028 | +0.48(+7.70%) |
Dec 29, 2017 | 6.230 | 6.230 | 6.230 | 0 | -0.22(-3.41%) | |
Dec 28, 2017 | 6.080 | 6.520 | 5.910 | 6.450 | 77,719 | +0.37(+6.09%) |
Dec 27, 2017 | 6.010 | 6.150 | 5.970 | 6.080 | 81,357 | +0.09(+1.50%) |
Dec 26, 2017 | 6.180 | 6.320 | 5.910 | 5.990 | 45,626 | -0.19(-3.07%) |
Dec 22, 2017 | 6.270 | 6.570 | 6.160 | 6.180 | 66,427 | -0.18(-2.83%) |
Dec 21, 2017 | 5.900 | 6.545 | 5.890 | 6.360 | 79,669 | +0.49(+8.35%) |
Dec 20, 2017 | 6.220 | 6.587 | 5.750 | 5.870 | 132,424 | -0.37(-5.93%) |
Dec 19, 2017 | 6.590 | 7.030 | 6.150 | 6.240 | 156,641 | -0.52(-7.69%) |
Dec 18, 2017 | 6.500 | 6.800 | 6.340 | 6.760 | 87,516 | +0.21(+3.21%) |
Dec 15, 2017 | 6.880 | 7.090 | 6.510 | 6.550 | 175,547 | -0.25(-3.68%) |
Dec 14, 2017 | 6.400 | 7.210 | 6.315 | 6.800 | 79,398 | +0.46(+7.26%) |
Dec 13, 2017 | 6.440 | 6.740 | 6.260 | 6.340 | 40,332 | -0.07(-1.09%) |
Dec 12, 2017 | 6.780 | 7.060 | 6.350 | 6.410 | 81,269 | -0.38(-5.60%) |
Dec 11, 2017 | 7.100 | 7.249 | 6.730 | 6.790 | 79,408 | -0.16(-2.30%) |
Dec 08, 2017 | 6.950 | 7.300 | 6.650 | 6.950 | 98,773 | +0.00(+0.00%) |
Dec 07, 2017 | 7.240 | 7.240 | 6.500 | 6.950 | 77,801 | -0.13(-1.84%) |
Dec 06, 2017 | 6.750 | 7.160 | 6.680 | 7.080 | 74,263 | +0.36(+5.36%) |
Dec 05, 2017 | 6.640 | 6.840 | 6.540 | 6.720 | 33,514 | +0.19(+2.91%) |
Dec 04, 2017 | 6.850 | 6.875 | 6.410 | 6.530 | 55,709 | -0.25(-3.69%) |
Dec 01, 2017 | 6.520 | 6.850 | 6.500 | 6.780 | 54,334 | -0.02(-0.29%) |
Nov 30, 2017 | 6.950 | 6.950 | 6.550 | 6.800 | 57,063 | -0.04(-0.58%) |
Nov 29, 2017 | 6.940 | 7.000 | 6.800 | 6.840 | 51,473 | -0.06(-0.87%) |
Nov 28, 2017 | 6.700 | 6.950 | 6.510 | 6.900 | 147,752 | +0.31(+4.70%) |
Nov 27, 2017 | 6.500 | 6.700 | 6.360 | 6.590 | 57,937 | +0.17(+2.65%) |
Nov 24, 2017 | 6.500 | 6.595 | 6.320 | 6.420 | 40,949 | -0.01(-0.16%) |
Nov 22, 2017 | 7.000 | 7.010 | 6.420 | 6.430 | 133,430 | -0.50(-7.22%) |
Nov 21, 2017 | 6.500 | 7.000 | 6.450 | 6.930 | 133,669 | +0.63(+10.00%) |
Nov 20, 2017 | 6.430 | 6.697 | 6.000 | 6.300 | 68,779 | -0.15(-2.33%) |
Nov 17, 2017 | 6.240 | 6.830 | 6.240 | 6.450 | 77,105 | +0.21(+3.37%) |
Nov 16, 2017 | 5.720 | 6.330 | 5.720 | 6.240 | 76,798 | +0.56(+9.86%) |
Nov 15, 2017 | 5.530 | 5.990 | 5.430 | 5.680 | 77,598 | +0.38(+7.17%) |
Nov 14, 2017 | 5.090 | 5.400 | 5.090 | 5.300 | 55,574 | +0.07(+1.34%) |
Nov 13, 2017 | 5.500 | 5.500 | 5.200 | 5.230 | 57,370 | -0.28(-5.08%) |
Nov 10, 2017 | 5.500 | 5.700 | 5.500 | 5.510 | 50,827 | +0.01(+0.18%) |
Nov 09, 2017 | 5.240 | 5.580 | 4.910 | 5.500 | 132,966 | -0.01(-0.18%) |
Nov 08, 2017 | 5.090 | 5.590 | 5.000 | 5.510 | 121,862 | +0.15(+2.80%) |
Nov 07, 2017 | 5.940 | 6.030 | 5.270 | 5.360 | 68,149 | -0.58(-9.76%) |
Nov 06, 2017 | 5.680 | 6.200 | 5.600 | 5.940 | 67,827 | +0.21(+3.66%) |
Nov 03, 2017 | 5.630 | 5.880 | 5.563 | 5.730 | 40,939 | +0.07(+1.24%) |
Nov 02, 2017 | 5.590 | 5.670 | 5.520 | 5.660 | 24,041 | +0.04(+0.71%) |