Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.400 | 6.550 | 6.400 | 6.400 | 317,274 | +0.00(+0.00%) |
Jan 30, 2018 | 6.150 | 6.600 | 6.150 | 6.400 | 773,558 | +0.30(+4.92%) |
Jan 29, 2018 | 6.000 | 6.150 | 5.900 | 6.100 | 254,366 | +0.15(+2.52%) |
Jan 26, 2018 | 6.200 | 6.200 | 5.950 | 5.950 | 251,796 | -0.20(-3.25%) |
Jan 25, 2018 | 6.300 | 6.300 | 6.050 | 6.150 | 248,224 | -0.05(-0.81%) |
Jan 24, 2018 | 6.150 | 6.250 | 6.000 | 6.200 | 279,932 | +0.05(+0.81%) |
Jan 23, 2018 | 6.200 | 6.250 | 6.050 | 6.150 | 130,390 | -0.05(-0.81%) |
Jan 22, 2018 | 6.050 | 6.275 | 6.050 | 6.200 | 203,096 | +0.10(+1.64%) |
Jan 19, 2018 | 6.000 | 6.150 | 5.950 | 6.100 | 152,335 | +0.05(+0.83%) |
Jan 18, 2018 | 6.100 | 6.100 | 5.900 | 6.050 | 281,774 | +0.00(+0.00%) |
Jan 17, 2018 | 6.300 | 6.300 | 6.000 | 6.050 | 232,024 | -0.25(-3.97%) |
Jan 16, 2018 | 6.000 | 6.350 | 6.000 | 6.300 | 322,114 | +0.35(+5.88%) |
Jan 12, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
Jan 11, 2018 | 5.900 | 6.150 | 5.850 | 6.000 | 209,059 | +0.05(+0.84%) |
Jan 10, 2018 | 5.700 | 6.000 | 5.600 | 5.950 | 159,822 | +0.30(+5.31%) |
Jan 09, 2018 | 5.700 | 5.800 | 5.600 | 5.650 | 92,873 | -0.05(-0.88%) |
Jan 08, 2018 | 5.700 | 5.750 | 5.550 | 5.700 | 77,024 | +0.00(+0.00%) |
Jan 05, 2018 | 5.700 | 5.775 | 5.650 | 5.700 | 107,184 | +0.00(+0.00%) |
Jan 04, 2018 | 5.800 | 5.950 | 5.700 | 5.700 | 237,129 | -0.05(-0.87%) |
Jan 03, 2018 | 5.750 | 5.850 | 5.625 | 5.750 | 555,854 | -0.05(-0.86%) |
Jan 02, 2018 | 5.900 | 5.950 | 5.750 | 5.800 | 180,255 | -0.15(-2.52%) |
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.40(-6.30%) | |
Dec 28, 2017 | 6.400 | 6.500 | 6.300 | 6.350 | 108,696 | -0.05(-0.78%) |
Dec 27, 2017 | 6.450 | 6.540 | 6.400 | 6.400 | 109,876 | -0.05(-0.78%) |
Dec 26, 2017 | 6.400 | 6.550 | 6.350 | 6.450 | 132,421 | +0.05(+0.78%) |
Dec 22, 2017 | 6.500 | 6.601 | 6.375 | 6.400 | 84,638 | -0.10(-1.54%) |
Dec 21, 2017 | 6.450 | 6.650 | 6.450 | 6.500 | 214,270 | +0.05(+0.78%) |
Dec 20, 2017 | 6.400 | 6.500 | 6.350 | 6.450 | 176,064 | +0.10(+1.57%) |
Dec 19, 2017 | 6.450 | 6.550 | 6.350 | 6.350 | 449,309 | -0.10(-1.55%) |
Dec 18, 2017 | 6.650 | 6.750 | 6.450 | 6.450 | 292,536 | -0.20(-3.01%) |
Dec 15, 2017 | 6.450 | 6.675 | 6.400 | 6.650 | 572,250 | +0.20(+3.10%) |
Dec 14, 2017 | 6.450 | 6.550 | 6.425 | 6.450 | 342,306 | -0.05(-0.77%) |
Dec 13, 2017 | 6.400 | 6.525 | 6.250 | 6.500 | 392,135 | +0.05(+0.78%) |
Dec 12, 2017 | 6.400 | 6.500 | 6.350 | 6.450 | 205,379 | +0.05(+0.78%) |
Dec 11, 2017 | 6.350 | 6.450 | 6.300 | 6.400 | 221,980 | +0.10(+1.59%) |
Dec 08, 2017 | 6.450 | 6.450 | 6.250 | 6.300 | 155,534 | +0.00(+0.00%) |
Dec 07, 2017 | 6.500 | 6.550 | 6.250 | 231,044 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.550 | 6.600 | 6.400 | 6.500 | 249,724 | -0.05(-0.76%) |
Dec 05, 2017 | 6.700 | 6.700 | 6.525 | 6.550 | 204,725 | -0.15(-2.24%) |
Dec 04, 2017 | 6.900 | 6.900 | 6.650 | 6.700 | 292,277 | -0.05(-0.74%) |
Dec 01, 2017 | 6.750 | 6.800 | 6.500 | 6.750 | 356,134 | +0.15(+2.27%) |
Nov 30, 2017 | 6.850 | 6.900 | 6.600 | 6.600 | 688,200 | -0.30(-4.35%) |
Nov 29, 2017 | 6.650 | 6.900 | 6.450 | 6.900 | 412,466 | +0.30(+4.55%) |
Nov 28, 2017 | 6.850 | 7.000 | 6.450 | 6.600 | 415,233 | -0.25(-3.65%) |
Nov 27, 2017 | 6.900 | 7.200 | 6.850 | 6.850 | 216,998 | -0.10(-1.44%) |
Nov 24, 2017 | 6.900 | 7.050 | 6.850 | 6.950 | 134,674 | +0.00(+0.00%) |
Nov 22, 2017 | 6.750 | 7.000 | 6.750 | 6.950 | 315,058 | +0.15(+2.21%) |
Nov 21, 2017 | 6.950 | 6.975 | 6.675 | 6.800 | 407,379 | -0.10(-1.45%) |
Nov 20, 2017 | 6.400 | 6.950 | 6.302 | 6.900 | 547,689 | +0.45(+6.98%) |
Nov 17, 2017 | 6.250 | 6.500 | 6.250 | 6.450 | 342,450 | +0.10(+1.57%) |
Nov 16, 2017 | 6.100 | 6.400 | 6.100 | 6.350 | 276,185 | +0.25(+4.10%) |
Nov 15, 2017 | 6.000 | 6.325 | 5.925 | 6.100 | 351,901 | -0.10(-1.61%) |
Nov 14, 2017 | 6.300 | 6.450 | 6.150 | 6.200 | 212,970 | -0.20(-3.13%) |
Nov 13, 2017 | 6.200 | 6.500 | 6.200 | 6.400 | 168,995 | +0.15(+2.40%) |
Nov 10, 2017 | 6.300 | 6.450 | 6.150 | 6.250 | 283,601 | +0.00(+0.00%) |
Nov 09, 2017 | 5.750 | 6.350 | 5.750 | 6.250 | 816,301 | +0.55(+9.65%) |
Nov 08, 2017 | 5.450 | 5.750 | 5.400 | 5.700 | 853,265 | +0.50(+9.62%) |
Nov 07, 2017 | 5.400 | 5.500 | 5.200 | 5.200 | 254,895 | -0.30(-5.45%) |
Nov 06, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 122,732 | +0.15(+2.80%) |
Nov 03, 2017 | 5.400 | 5.450 | 5.300 | 5.350 | 161,837 | -0.05(-0.93%) |
Nov 02, 2017 | 5.400 | 5.450 | 5.350 | 5.400 | 189,389 | -0.05(-0.92%) |