Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.015 | 7.130 | 6.900 | 7.050 | 47,828 | +0.04(+0.57%) |
Jan 30, 2018 | 7.130 | 7.130 | 7.000 | 7.010 | 11,403 | -0.01(-0.14%) |
Jan 29, 2018 | 7.130 | 7.130 | 6.910 | 7.020 | 6,006 | -0.03(-0.43%) |
Jan 26, 2018 | 7.050 | 7.240 | 7.050 | 7.050 | 10,464 | +0.13(+1.88%) |
Jan 25, 2018 | 6.920 | 6.920 | 6.690 | 6.920 | 6,732 | +0.21(+3.05%) |
Jan 24, 2018 | 6.800 | 6.820 | 6.630 | 6.715 | 18,465 | -0.17(-2.40%) |
Jan 23, 2018 | 6.910 | 6.910 | 6.790 | 6.880 | 13,859 | +0.13(+2.00%) |
Jan 22, 2018 | 6.690 | 6.790 | 6.690 | 6.745 | 10,702 | +0.07(+0.97%) |
Jan 19, 2018 | 6.590 | 6.730 | 6.590 | 6.680 | 14,469 | -0.03(-0.37%) |
Jan 18, 2018 | 6.890 | 6.890 | 6.680 | 6.705 | 24,641 | -0.04(-0.52%) |
Jan 17, 2018 | 6.750 | 6.870 | 6.685 | 6.740 | 16,013 | -0.14(-2.03%) |
Jan 16, 2018 | 6.750 | 6.880 | 6.700 | 6.880 | 11,162 | +0.26(+3.93%) |
Jan 12, 2018 | 6.620 | 6.620 | 6.620 | 0 | -0.04(-0.68%) | |
Jan 11, 2018 | 6.620 | 6.680 | 6.590 | 6.665 | 34,967 | +0.04(+0.68%) |
Jan 10, 2018 | 6.570 | 6.870 | 6.570 | 6.620 | 30,041 | -0.33(-4.75%) |
Jan 09, 2018 | 6.920 | 6.950 | 6.830 | 6.950 | 15,749 | +0.10(+1.46%) |
Jan 08, 2018 | 6.740 | 6.950 | 6.680 | 6.850 | 9,803 | -0.08(-1.15%) |
Jan 05, 2018 | 6.970 | 6.970 | 6.710 | 6.930 | 9,427 | +0.15(+2.29%) |
Jan 04, 2018 | 6.735 | 6.800 | 6.610 | 6.775 | 73,310 | +0.20(+3.04%) |
Jan 03, 2018 | 6.810 | 6.810 | 6.540 | 6.575 | 119,795 | -0.23(-3.45%) |
Jan 02, 2018 | 6.810 | 6.810 | 6.630 | 6.810 | 21,634 | +0.20(+3.03%) |
Dec 29, 2017 | 6.610 | 6.610 | 6.610 | 0 | +0.06(+0.84%) | |
Dec 28, 2017 | 6.700 | 6.700 | 6.450 | 6.555 | 16,873 | +0.05(+0.85%) |
Dec 27, 2017 | 6.570 | 6.570 | 6.440 | 6.500 | 12,890 | -0.02(-0.31%) |
Dec 26, 2017 | 6.386 | 6.620 | 6.370 | 6.520 | 6,900 | +0.03(+0.54%) |
Dec 22, 2017 | 6.485 | 6.610 | 6.390 | 6.485 | 13,483 | -0.06(-0.99%) |
Dec 21, 2017 | 6.334 | 6.550 | 6.320 | 6.550 | 10,520 | +0.19(+2.99%) |
Dec 20, 2017 | 6.330 | 6.400 | 6.330 | 6.360 | 15,213 | +0.08(+1.19%) |
Dec 19, 2017 | 6.300 | 6.300 | 6.270 | 6.285 | 894,915 | -0.02(-0.40%) |
Dec 18, 2017 | 6.350 | 6.370 | 6.310 | 6.310 | 82,995 | +0.03(+0.48%) |
Dec 15, 2017 | 6.280 | 6.300 | 6.260 | 6.280 | 208,831 | +0.02(+0.32%) |
Dec 14, 2017 | 6.300 | 6.300 | 6.260 | 6.260 | 11,173 | +0.06(+0.97%) |
Dec 13, 2017 | 6.200 | 6.200 | 6.190 | 6.200 | 15,859 | +0.07(+1.14%) |
Dec 12, 2017 | 6.155 | 6.155 | 6.100 | 6.130 | 8,873 | -0.06(-0.97%) |
Dec 11, 2017 | 6.190 | 6.190 | 6.190 | 6.190 | 2,827 | -0.01(-0.16%) |
Dec 08, 2017 | 6.170 | 6.225 | 6.170 | 6.200 | 3,510 | +0.09(+1.47%) |
Dec 07, 2017 | 6.110 | 6.281 | 6.110 | 6.110 | 1,950 | -0.14(-2.24%) |
Dec 06, 2017 | 6.210 | 6.320 | 6.155 | 6.250 | 2,268 | +0.03(+0.48%) |
Dec 05, 2017 | 6.410 | 6.410 | 6.200 | 6.220 | 2,166 | -0.09(-1.39%) |
Dec 04, 2017 | 6.296 | 6.308 | 6.250 | 6.308 | 32,319 | -0.05(-0.83%) |
Dec 01, 2017 | 6.435 | 6.435 | 6.350 | 6.360 | 54,232 | -0.29(-4.32%) |
Nov 30, 2017 | 6.440 | 6.647 | 6.440 | 6.647 | 77,367 | +0.10(+1.52%) |
Nov 29, 2017 | 6.700 | 6.700 | 6.480 | 6.548 | 391 | -0.14(-2.13%) |
Nov 28, 2017 | 6.800 | 6.800 | 6.590 | 6.690 | 3,772 | +0.01(+0.15%) |
Nov 27, 2017 | 6.590 | 6.680 | 6.590 | 6.680 | 2,748 | -0.07(-1.04%) |
Nov 24, 2017 | 6.715 | 6.750 | 6.647 | 6.750 | 1,096 | +0.10(+1.50%) |
Nov 22, 2017 | 6.510 | 6.710 | 6.510 | 6.650 | 3,056 | +0.16(+2.47%) |
Nov 21, 2017 | 6.490 | 6.600 | 6.490 | 6.490 | 4,960 | +0.03(+0.46%) |
Nov 20, 2017 | 6.595 | 6.595 | 6.460 | 6.460 | 1,537 | -0.27(-4.01%) |
Nov 17, 2017 | 6.530 | 6.730 | 6.530 | 6.730 | 1,048 | -0.01(-0.15%) |
Nov 16, 2017 | 6.490 | 6.740 | 6.490 | 6.740 | 3,286 | +0.08(+1.24%) |
Nov 15, 2017 | 6.725 | 6.725 | 6.657 | 6.657 | 1,135 | +0.05(+0.72%) |
Nov 14, 2017 | 6.860 | 6.860 | 6.610 | 6.610 | 3,053 | -0.03(-0.45%) |
Nov 13, 2017 | 6.760 | 6.765 | 6.640 | 6.640 | 2,537 | -0.07(-1.08%) |
Nov 10, 2017 | 6.713 | 6.713 | 6.713 | 6.713 | 436 | -0.17(-2.43%) |
Nov 09, 2017 | 6.775 | 6.900 | 6.650 | 6.880 | 1,978 | +0.21(+3.10%) |
Nov 08, 2017 | 6.650 | 6.673 | 6.650 | 6.673 | 513 | -0.08(-1.14%) |
Nov 07, 2017 | 6.640 | 6.870 | 6.640 | 6.750 | 4,848 | -0.06(-0.88%) |
Nov 06, 2017 | 6.550 | 6.810 | 6.550 | 6.810 | 8,435 | +0.15(+2.25%) |
Nov 03, 2017 | 6.790 | 6.790 | 6.650 | 6.660 | 7,248 | -0.09(-1.33%) |
Nov 02, 2017 | 6.760 | 6.760 | 6.590 | 6.750 | 3,972 | +0.04(+0.56%) |