Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.260 | 6.260 | 6.130 | 6.190 | 261,024 | -0.02(-0.32%) |
Jan 30, 2018 | 6.180 | 6.275 | 6.090 | 6.210 | 263,993 | -0.08(-1.27%) |
Jan 29, 2018 | 6.290 | 6.380 | 6.200 | 6.290 | 249,782 | -0.08(-1.26%) |
Jan 26, 2018 | 6.330 | 6.430 | 6.260 | 6.370 | 267,538 | +0.05(+0.79%) |
Jan 25, 2018 | 6.400 | 6.440 | 6.210 | 6.320 | 160,368 | +0.00(+0.00%) |
Jan 24, 2018 | 6.290 | 6.360 | 6.050 | 6.320 | 305,682 | +0.06(+0.96%) |
Jan 23, 2018 | 6.320 | 6.340 | 6.150 | 6.260 | 218,942 | -0.07(-1.11%) |
Jan 22, 2018 | 6.360 | 6.560 | 6.310 | 6.330 | 394,650 | -0.07(-1.09%) |
Jan 19, 2018 | 6.040 | 6.420 | 6.010 | 6.400 | 338,737 | +0.34(+5.61%) |
Jan 18, 2018 | 6.070 | 6.080 | 5.930 | 6.060 | 188,755 | -0.01(-0.16%) |
Jan 17, 2018 | 6.100 | 6.250 | 5.900 | 6.070 | 306,573 | +0.00(+0.00%) |
Jan 16, 2018 | 6.170 | 6.320 | 6.050 | 6.070 | 270,112 | -0.07(-1.14%) |
Jan 12, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.15(+2.50%) | |
Jan 11, 2018 | 5.850 | 6.020 | 5.791 | 5.990 | 279,124 | +0.23(+3.99%) |
Jan 10, 2018 | 5.760 | 158,932 | -0.06(-1.03%) | |||
Jan 09, 2018 | 5.990 | 6.000 | 5.790 | 5.820 | 356,251 | -0.15(-2.51%) |
Jan 08, 2018 | 6.160 | 6.160 | 5.950 | 5.970 | 367,618 | -0.18(-2.93%) |
Jan 05, 2018 | 6.190 | 6.220 | 6.030 | 6.150 | 385,368 | +0.01(+0.16%) |
Jan 04, 2018 | 6.200 | 6.280 | 6.100 | 6.140 | 281,893 | -0.06(-0.97%) |
Jan 03, 2018 | 5.930 | 6.210 | 5.930 | 6.200 | 452,313 | +0.29(+4.91%) |
Jan 02, 2018 | 5.620 | 5.930 | 5.620 | 5.910 | 337,944 | +0.28(+4.97%) |
Dec 29, 2017 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.480 | 5.680 | 5.480 | 5.630 | 292,813 | -0.06(-1.05%) |
Dec 27, 2017 | 5.560 | 5.710 | 5.550 | 5.690 | 286,662 | +0.11(+1.97%) |
Dec 26, 2017 | 5.700 | 5.770 | 5.560 | 5.580 | 204,159 | -0.14(-2.45%) |
Dec 22, 2017 | 5.860 | 5.860 | 5.710 | 5.720 | 250,926 | -0.13(-2.22%) |
Dec 21, 2017 | 5.590 | 5.930 | 5.550 | 5.850 | 431,216 | +0.25(+4.46%) |
Dec 20, 2017 | 5.480 | 5.630 | 5.390 | 5.600 | 293,382 | +0.12(+2.19%) |
Dec 19, 2017 | 5.520 | 5.650 | 5.420 | 5.480 | 399,200 | -0.06(-1.08%) |
Dec 18, 2017 | 5.490 | 5.610 | 5.430 | 5.540 | 223,404 | +0.15(+2.78%) |
Dec 15, 2017 | 5.400 | 5.510 | 5.380 | 5.390 | 310,789 | +0.01(+0.19%) |
Dec 14, 2017 | 5.550 | 5.640 | 5.210 | 5.380 | 411,024 | -0.26(-4.61%) |
Dec 13, 2017 | 5.440 | 5.670 | 5.430 | 5.640 | 411,350 | +0.21(+3.87%) |
Dec 12, 2017 | 5.270 | 5.500 | 5.270 | 5.430 | 607,545 | +0.15(+2.84%) |
Dec 11, 2017 | 5.110 | 5.290 | 5.030 | 5.280 | 337,655 | +0.20(+3.94%) |
Dec 08, 2017 | 5.310 | 5.310 | 5.080 | 5.080 | 450,002 | +0.00(+0.00%) |
Dec 07, 2017 | 5.220 | 5.450 | 5.200 | 399,828 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.260 | 5.380 | 5.130 | 5.220 | 517,810 | -0.10(-1.88%) |
Dec 05, 2017 | 5.150 | 5.385 | 5.110 | 5.320 | 360,032 | +0.13(+2.50%) |
Dec 04, 2017 | 5.670 | 5.670 | 5.120 | 5.190 | 697,448 | -0.43(-7.65%) |
Dec 01, 2017 | 5.220 | 5.680 | 5.140 | 5.620 | 1,200,287 | +0.43(+8.29%) |
Nov 30, 2017 | 4.730 | 5.240 | 4.720 | 5.190 | 534,808 | +0.43(+9.03%) |
Nov 29, 2017 | 4.910 | 5.100 | 4.740 | 4.760 | 359,747 | -0.13(-2.66%) |
Nov 28, 2017 | 5.000 | 5.050 | 4.790 | 4.890 | 353,293 | -0.12(-2.40%) |
Nov 27, 2017 | 5.090 | 5.140 | 4.960 | 5.010 | 261,916 | -0.06(-1.18%) |
Nov 24, 2017 | 4.850 | 5.090 | 4.800 | 5.070 | 209,581 | +0.22(+4.54%) |
Nov 22, 2017 | 4.600 | 4.930 | 4.570 | 4.850 | 595,034 | +0.28(+6.13%) |
Nov 21, 2017 | 4.520 | 4.750 | 4.460 | 4.570 | 842,592 | +0.13(+2.93%) |
Nov 20, 2017 | 4.470 | 4.580 | 4.420 | 4.440 | 406,569 | -0.05(-1.11%) |
Nov 17, 2017 | 4.390 | 4.570 | 4.360 | 4.490 | 986,551 | +0.10(+2.28%) |
Nov 16, 2017 | 4.650 | 4.690 | 4.390 | 4.390 | 661,599 | -0.24(-5.18%) |
Nov 15, 2017 | 4.240 | 4.670 | 4.110 | 4.630 | 913,873 | +0.36(+8.43%) |
Nov 14, 2017 | 4.360 | 4.750 | 4.230 | 4.270 | 752,712 | -0.01(-0.23%) |
Nov 13, 2017 | 5.020 | 5.020 | 4.220 | 4.280 | 1,449,511 | -0.72(-14.40%) |
Nov 10, 2017 | 4.410 | 6.100 | 4.360 | 5.000 | 3,103,750 | +0.10(+2.04%) |
Nov 09, 2017 | 5.100 | 5.110 | 4.810 | 4.900 | 382,776 | -0.24(-4.67%) |
Nov 08, 2017 | 5.040 | 5.160 | 4.950 | 5.140 | 200,621 | +0.09(+1.78%) |
Nov 07, 2017 | 5.280 | 5.280 | 4.990 | 5.050 | 172,329 | -0.25(-4.72%) |
Nov 06, 2017 | 4.950 | 5.360 | 4.920 | 5.300 | 271,594 | +0.35(+7.07%) |
Nov 03, 2017 | 5.090 | 5.110 | 4.950 | 4.950 | 190,528 | -0.15(-2.94%) |
Nov 02, 2017 | 5.000 | 5.150 | 4.940 | 5.100 | 193,833 | +0.06(+1.19%) |