Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.550 | 6.600 | 6.250 | 6.500 | 13,065 | +0.00(+0.00%) |
Jan 30, 2018 | 7.050 | 7.050 | 6.500 | 14,806 | -0.55(-7.80%) | |
Jan 29, 2018 | 7.350 | 7.399 | 7.050 | 7.050 | 32,388 | -0.15(-2.08%) |
Jan 26, 2018 | 7.200 | 7.225 | 7.100 | 7.200 | 5,692 | +0.00(+0.00%) |
Jan 25, 2018 | 7.550 | 7.567 | 7.150 | 7.200 | 16,105 | -0.20(-2.70%) |
Jan 24, 2018 | 7.600 | 7.600 | 7.400 | 7.400 | 16,317 | -0.03(-0.46%) |
Jan 23, 2018 | 6.900 | 7.450 | 6.879 | 7.434 | 34,557 | +0.53(+7.74%) |
Jan 22, 2018 | 6.750 | 6.900 | 6.650 | 6.900 | 41,466 | +0.30(+4.55%) |
Jan 19, 2018 | 6.400 | 6.750 | 6.300 | 6.600 | 114,870 | +0.50(+8.20%) |
Jan 18, 2018 | 6.300 | 6.350 | 5.900 | 6.100 | 11,017 | -0.15(-2.40%) |
Jan 17, 2018 | 6.400 | 6.445 | 6.250 | 6.250 | 40,771 | -0.10(-1.57%) |
Jan 16, 2018 | 6.350 | 6.350 | 6.300 | 6.350 | 10,097 | +0.00(+0.00%) |
Jan 12, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.25(-3.79%) | |
Jan 11, 2018 | 6.500 | 6.700 | 6.350 | 6.600 | 31,988 | +0.15(+2.33%) |
Jan 10, 2018 | 6.650 | 6.400 | 6.450 | 5,072 | -0.20(-3.01%) | |
Jan 09, 2018 | 6.850 | 6.900 | 6.650 | 6.650 | 3,212 | -0.35(-5.00%) |
Jan 08, 2018 | 7.100 | 7.157 | 7.000 | 7.000 | 17,640 | +0.00(+0.00%) |
Jan 05, 2018 | 6.900 | 7.100 | 6.900 | 7.000 | 2,472 | +0.00(+0.00%) |
Jan 04, 2018 | 6.850 | 7.200 | 6.850 | 7.000 | 3,542 | +0.00(+0.00%) |
Jan 03, 2018 | 6.750 | 7.023 | 6.750 | 7.000 | 2,751 | +0.15(+2.19%) |
Jan 02, 2018 | 6.800 | 6.850 | 6.750 | 6.850 | 2,963 | -0.05(-0.71%) |
Dec 29, 2017 | 6.899 | 6.899 | 6.899 | 0 | +0.25(+3.74%) | |
Dec 28, 2017 | 6.551 | 6.850 | 6.551 | 6.650 | 4,750 | +0.05(+0.76%) |
Dec 27, 2017 | 6.500 | 6.671 | 6.500 | 6.600 | 8,332 | +0.30(+4.76%) |
Dec 26, 2017 | 6.400 | 6.450 | 6.300 | 6.300 | 3,191 | +0.00(+0.00%) |
Dec 22, 2017 | 6.650 | 6.650 | 6.300 | 6.300 | 12,485 | -0.17(-2.70%) |
Dec 21, 2017 | 6.540 | 6.560 | 6.405 | 6.475 | 3,906 | -0.07(-1.13%) |
Dec 20, 2017 | 6.400 | 6.650 | 6.400 | 6.549 | 9,066 | +0.05(+0.76%) |
Dec 19, 2017 | 6.425 | 6.550 | 6.250 | 6.500 | 7,937 | +0.10(+1.56%) |
Dec 18, 2017 | 6.550 | 6.700 | 6.350 | 6.400 | 8,865 | -0.25(-3.76%) |
Dec 15, 2017 | 6.875 | 6.900 | 6.550 | 6.650 | 10,236 | -0.25(-3.62%) |
Dec 14, 2017 | 6.775 | 6.900 | 6.730 | 6.900 | 3,088 | +0.11(+1.66%) |
Dec 13, 2017 | 6.410 | 6.950 | 6.400 | 6.787 | 11,601 | +0.44(+6.89%) |
Dec 12, 2017 | 6.700 | 6.700 | 6.350 | 6.350 | 5,427 | -0.40(-5.93%) |
Dec 11, 2017 | 6.800 | 6.800 | 6.700 | 6.750 | 4,251 | -0.15(-2.17%) |
Dec 08, 2017 | 6.550 | 6.950 | 6.200 | 6.900 | 11,932 | +0.35(+5.34%) |
Dec 07, 2017 | 6.550 | 6.836 | 6.500 | 6.550 | 4,527 | -0.35(-5.07%) |
Dec 06, 2017 | 6.301 | 7.000 | 6.100 | 6.900 | 36,986 | +0.25(+3.76%) |
Dec 05, 2017 | 6.550 | 6.750 | 6.550 | 6.650 | 4,333 | +0.00(+0.00%) |
Dec 04, 2017 | 6.500 | 6.650 | 6.500 | 6.650 | 8,315 | +0.20(+3.10%) |
Dec 01, 2017 | 6.600 | 6.600 | 6.408 | 6.450 | 1,461 | -0.07(-1.04%) |
Nov 30, 2017 | 6.617 | 6.617 | 6.350 | 6.518 | 14,197 | -0.03(-0.49%) |
Nov 29, 2017 | 6.700 | 6.700 | 6.550 | 6.550 | 3,780 | -0.15(-2.24%) |
Nov 28, 2017 | 6.700 | 6.700 | 6.700 | 6.700 | 516 | +0.00(+0.00%) |
Nov 27, 2017 | 6.700 | 6.750 | 6.650 | 6.700 | 5,936 | +0.05(+0.75%) |
Nov 24, 2017 | 6.650 | 6.650 | 6.650 | 6.650 | 289 | -0.00(-0.00%) |
Nov 22, 2017 | 6.650 | 6.750 | 6.650 | 6.650 | 2,545 | -0.10(-1.46%) |
Nov 21, 2017 | 6.845 | 6.845 | 6.714 | 6.749 | 1,433 | -0.09(-1.38%) |
Nov 20, 2017 | 6.663 | 6.843 | 6.663 | 6.843 | 1,169 | +0.14(+2.13%) |
Nov 17, 2017 | 6.400 | 6.800 | 6.400 | 6.700 | 4,452 | +0.25(+3.88%) |
Nov 16, 2017 | 6.350 | 6.450 | 6.350 | 6.450 | 1,916 | +0.15(+2.38%) |
Nov 15, 2017 | 6.500 | 6.600 | 6.250 | 6.300 | 14,683 | -0.30(-4.55%) |
Nov 14, 2017 | 6.550 | 6.600 | 6.500 | 6.600 | 2,266 | +0.05(+0.76%) |
Nov 13, 2017 | 6.600 | 6.600 | 6.550 | 6.550 | 12,547 | -0.10(-1.49%) |
Nov 10, 2017 | 6.849 | 6.849 | 6.550 | 6.649 | 6,233 | -0.05(-0.76%) |
Nov 09, 2017 | 6.600 | 6.866 | 6.575 | 6.700 | 9,710 | +0.10(+1.52%) |
Nov 08, 2017 | 6.550 | 6.900 | 6.550 | 6.600 | 33,738 | +0.10(+1.54%) |
Nov 07, 2017 | 6.700 | 6.700 | 6.500 | 6.500 | 3,312 | -0.10(-1.52%) |
Nov 06, 2017 | 6.650 | 6.700 | 6.500 | 6.600 | 14,091 | +0.10(+1.54%) |
Nov 03, 2017 | 6.850 | 6.850 | 6.500 | 6.500 | 10,462 | -0.30(-4.41%) |
Nov 02, 2017 | 6.950 | 7.000 | 6.700 | 6.800 | 11,092 | -0.05(-0.73%) |