Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.550 | 6.570 | 6.300 | 6.390 | 68,644 | -0.10(-1.54%) |
Jan 30, 2018 | 6.890 | 6.890 | 6.420 | 6.490 | 174,877 | -0.46(-6.62%) |
Jan 29, 2018 | 6.910 | 7.260 | 6.850 | 6.950 | 149,462 | +0.00(+0.00%) |
Jan 26, 2018 | 7.000 | 7.040 | 6.800 | 6.950 | 119,803 | -0.02(-0.29%) |
Jan 25, 2018 | 6.900 | 7.010 | 6.770 | 6.970 | 110,129 | +0.14(+2.05%) |
Jan 24, 2018 | 6.870 | 6.990 | 6.680 | 6.830 | 165,256 | -0.07(-1.01%) |
Jan 23, 2018 | 6.410 | 6.990 | 6.410 | 6.900 | 149,374 | +0.40(+6.15%) |
Jan 22, 2018 | 6.540 | 6.850 | 6.430 | 6.500 | 86,460 | -0.03(-0.46%) |
Jan 19, 2018 | 6.360 | 6.656 | 6.260 | 6.530 | 176,484 | +0.13(+2.03%) |
Jan 18, 2018 | 6.330 | 6.515 | 6.230 | 6.400 | 146,019 | -0.08(-1.23%) |
Jan 17, 2018 | 6.250 | 6.490 | 6.190 | 6.480 | 88,651 | +0.22(+3.51%) |
Jan 16, 2018 | 6.690 | 6.690 | 6.250 | 6.260 | 141,079 | -0.37(-5.58%) |
Jan 12, 2018 | 6.630 | 6.630 | 6.630 | 0 | -0.12(-1.78%) | |
Jan 11, 2018 | 6.850 | 6.910 | 6.720 | 6.750 | 76,438 | -0.06(-0.88%) |
Jan 10, 2018 | 6.650 | 6.840 | 6.520 | 6.810 | 170,427 | +0.13(+1.95%) |
Jan 09, 2018 | 6.570 | 6.730 | 6.560 | 6.680 | 110,115 | +0.10(+1.52%) |
Jan 08, 2018 | 6.610 | 6.640 | 6.435 | 6.580 | 69,459 | -0.04(-0.60%) |
Jan 05, 2018 | 6.710 | 6.760 | 6.561 | 6.620 | 64,266 | -0.08(-1.19%) |
Jan 04, 2018 | 6.740 | 6.770 | 6.550 | 6.700 | 56,471 | +0.01(+0.15%) |
Jan 03, 2018 | 6.760 | 6.830 | 6.575 | 6.690 | 50,546 | -0.03(-0.45%) |
Jan 02, 2018 | 6.550 | 6.755 | 6.470 | 6.720 | 62,591 | +0.19(+2.91%) |
Dec 29, 2017 | 6.530 | 6.530 | 6.530 | 0 | +0.13(+2.03%) | |
Dec 28, 2017 | 6.410 | 6.430 | 6.240 | 6.400 | 237,686 | -0.03(-0.47%) |
Dec 27, 2017 | 6.320 | 6.600 | 6.280 | 6.430 | 426,479 | +0.10(+1.58%) |
Dec 26, 2017 | 6.470 | 6.490 | 6.210 | 6.330 | 300,007 | -0.18(-2.76%) |
Dec 22, 2017 | 6.650 | 6.650 | 6.380 | 6.510 | 102,707 | -0.17(-2.54%) |
Dec 21, 2017 | 6.720 | 6.770 | 6.610 | 6.680 | 115,250 | -0.03(-0.45%) |
Dec 20, 2017 | 6.590 | 6.710 | 6.575 | 6.710 | 96,203 | +0.11(+1.67%) |
Dec 19, 2017 | 6.550 | 6.640 | 6.480 | 6.600 | 175,076 | +0.06(+0.92%) |
Dec 18, 2017 | 6.420 | 6.740 | 6.340 | 6.540 | 181,442 | +0.10(+1.55%) |
Dec 15, 2017 | 6.280 | 6.590 | 6.280 | 6.440 | 940,984 | +0.15(+2.30%) |
Dec 14, 2017 | 6.370 | 6.490 | 6.280 | 6.295 | 210,872 | -0.08(-1.18%) |
Dec 13, 2017 | 6.440 | 6.610 | 6.090 | 6.370 | 298,566 | -0.07(-1.09%) |
Dec 12, 2017 | 6.500 | 6.580 | 6.400 | 6.440 | 126,573 | -0.02(-0.31%) |
Dec 11, 2017 | 6.510 | 6.610 | 6.390 | 6.460 | 183,507 | +0.00(+0.00%) |
Dec 08, 2017 | 6.445 | 6.550 | 6.390 | 6.460 | 105,994 | +0.05(+0.78%) |
Dec 07, 2017 | 6.310 | 6.585 | 6.198 | 6.410 | 113,952 | +0.12(+1.91%) |
Dec 06, 2017 | 6.360 | 6.656 | 6.121 | 6.290 | 170,195 | -0.06(-0.94%) |
Dec 05, 2017 | 6.600 | 6.655 | 6.270 | 6.350 | 289,123 | -0.28(-4.22%) |
Dec 04, 2017 | 6.780 | 6.780 | 6.570 | 6.630 | 105,349 | -0.06(-0.90%) |
Dec 01, 2017 | 6.800 | 6.890 | 6.620 | 6.690 | 113,281 | -0.09(-1.33%) |
Nov 30, 2017 | 6.550 | 6.810 | 6.510 | 6.780 | 162,899 | +0.27(+4.15%) |
Nov 29, 2017 | 6.530 | 6.570 | 6.430 | 6.510 | 118,870 | -0.02(-0.31%) |
Nov 28, 2017 | 6.540 | 6.750 | 6.480 | 6.530 | 142,309 | +0.03(+0.46%) |
Nov 27, 2017 | 6.440 | 6.615 | 6.420 | 6.500 | 177,321 | +0.08(+1.25%) |
Nov 24, 2017 | 6.580 | 6.660 | 6.360 | 6.420 | 31,532 | -0.13(-1.98%) |
Nov 22, 2017 | 6.460 | 6.665 | 6.460 | 6.550 | 108,734 | +0.06(+0.92%) |
Nov 21, 2017 | 6.390 | 6.530 | 6.370 | 6.490 | 220,415 | +0.09(+1.41%) |
Nov 20, 2017 | 6.240 | 6.470 | 6.130 | 6.400 | 179,818 | +0.22(+3.56%) |
Nov 17, 2017 | 6.080 | 6.240 | 6.050 | 6.180 | 152,687 | +0.05(+0.82%) |
Nov 16, 2017 | 6.020 | 6.210 | 6.020 | 6.130 | 179,569 | +0.08(+1.32%) |
Nov 15, 2017 | 6.040 | 6.130 | 5.940 | 6.050 | 103,524 | -0.02(-0.33%) |
Nov 14, 2017 | 6.130 | 6.140 | 5.930 | 6.070 | 201,216 | -0.06(-0.98%) |
Nov 13, 2017 | 6.220 | 6.260 | 6.130 | 6.130 | 102,723 | -0.16(-2.54%) |
Nov 10, 2017 | 6.520 | 6.620 | 6.170 | 6.290 | 252,443 | -0.29(-4.41%) |
Nov 09, 2017 | 6.570 | 6.710 | 6.485 | 6.580 | 166,222 | -0.05(-0.83%) |
Nov 08, 2017 | 6.500 | 6.750 | 6.370 | 6.635 | 277,019 | +0.14(+2.23%) |
Nov 07, 2017 | 7.350 | 7.350 | 5.750 | 6.490 | 1,268,456 | -1.77(-21.43%) |
Nov 06, 2017 | 8.320 | 8.400 | 8.090 | 8.260 | 333,374 | -0.10(-1.20%) |
Nov 03, 2017 | 8.240 | 8.530 | 8.140 | 8.360 | 168,121 | +0.06(+0.72%) |
Nov 02, 2017 | 8.480 | 8.650 | 8.270 | 8.300 | 124,441 | -0.19(-2.24%) |