Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.650 | 6.690 | 6.561 | 6.618 | 82,589 | -0.02(-0.25%) |
Jan 30, 2018 | 6.552 | 6.650 | 6.552 | 6.634 | 17,747 | +0.01(+0.12%) |
Jan 29, 2018 | 6.463 | 6.650 | 6.463 | 6.626 | 12,957 | +0.04(+0.62%) |
Jan 26, 2018 | 6.577 | 6.601 | 6.528 | 6.585 | 13,970 | +0.07(+1.13%) |
Jan 25, 2018 | 6.626 | 6.658 | 6.512 | 6.512 | 13,938 | -0.06(-0.87%) |
Jan 24, 2018 | 6.585 | 6.642 | 6.487 | 6.569 | 11,049 | -0.03(-0.43%) |
Jan 23, 2018 | 6.601 | 6.610 | 6.561 | 6.597 | 32,869 | +0.01(+0.17%) |
Jan 22, 2018 | 6.488 | 6.634 | 6.488 | 6.586 | 22,771 | -0.06(-0.96%) |
Jan 19, 2018 | 6.650 | 6.650 | 6.503 | 6.650 | 23,365 | -0.02(-0.24%) |
Jan 18, 2018 | 6.740 | 6.740 | 6.650 | 6.667 | 27,110 | -0.03(-0.49%) |
Jan 17, 2018 | 6.814 | 7.111 | 6.610 | 6.699 | 150,541 | +0.04(+0.55%) |
Jan 16, 2018 | 6.658 | 6.781 | 6.585 | 6.663 | 89,797 | +0.00(+0.06%) |
Jan 12, 2018 | 6.658 | 6.658 | 6.658 | 0 | +0.17(+2.64%) | |
Jan 11, 2018 | 6.691 | 6.691 | 6.073 | 6.487 | 199,212 | +0.83(+14.72%) |
Jan 10, 2018 | 5.487 | 5.671 | 5.487 | 5.655 | 22,772 | -0.02(-0.43%) |
Jan 09, 2018 | 5.696 | 5.696 | 5.647 | 5.679 | 9,046 | -0.00(-0.07%) |
Jan 08, 2018 | 5.520 | 5.720 | 5.353 | 5.683 | 28,978 | +0.01(+0.21%) |
Jan 05, 2018 | 5.671 | 5.712 | 5.602 | 5.671 | 12,041 | +0.01(+0.14%) |
Jan 04, 2018 | 5.532 | 5.679 | 5.532 | 5.663 | 48,254 | +0.16(+2.81%) |
Jan 03, 2018 | 5.507 | 5.549 | 5.426 | 5.508 | 12,123 | +0.05(+0.90%) |
Jan 02, 2018 | 5.386 | 5.500 | 5.500 | 5.459 | 11,344 | -0.04(-0.74%) |
Dec 29, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.02(+0.30%) | |
Dec 28, 2017 | 5.443 | 5.492 | 5.353 | 5.483 | 27,331 | +0.00(+0.00%) |
Dec 27, 2017 | 5.524 | 5.524 | 5.467 | 5.483 | 1,676 | -0.02(-0.44%) |
Dec 26, 2017 | 5.430 | 5.508 | 5.402 | 5.508 | 7,530 | +0.04(+0.75%) |
Dec 22, 2017 | 5.320 | 5.467 | 5.320 | 5.467 | 4,735 | +0.08(+1.52%) |
Dec 21, 2017 | 5.348 | 5.418 | 5.328 | 5.386 | 8,870 | +0.05(+0.94%) |
Dec 20, 2017 | 5.337 | 5.496 | 5.335 | 5.335 | 6,397 | -0.00(-0.02%) |
Dec 19, 2017 | 5.222 | 5.337 | 5.222 | 5.337 | 4,269 | +0.02(+0.46%) |
Dec 18, 2017 | 5.159 | 5.322 | 5.159 | 5.312 | 5,177 | +0.10(+1.88%) |
Dec 15, 2017 | 5.271 | 5.279 | 5.214 | 5.214 | 12,435 | -0.07(-1.24%) |
Dec 14, 2017 | 5.118 | 5.279 | 5.118 | 5.279 | 6,922 | +0.10(+1.89%) |
Dec 13, 2017 | 5.132 | 5.214 | 5.109 | 5.182 | 10,339 | +0.07(+1.28%) |
Dec 12, 2017 | 5.133 | 5.133 | 5.116 | 5.116 | 5,062 | -0.06(-1.10%) |
Dec 11, 2017 | 5.173 | 5.198 | 5.149 | 5.173 | 15,170 | +0.04(+0.79%) |
Dec 08, 2017 | 5.182 | 5.182 | 5.124 | 5.133 | 6,819 | +0.01(+0.16%) |
Dec 07, 2017 | 5.182 | 5.190 | 5.116 | 5.124 | 5,596 | -0.07(-1.25%) |
Dec 06, 2017 | 5.190 | 5.368 | 5.189 | 5.189 | 9,384 | -0.03(-0.63%) |
Dec 05, 2017 | 5.296 | 5.296 | 5.190 | 5.222 | 9,967 | -0.02(-0.47%) |
Dec 04, 2017 | 5.418 | 5.190 | 5.247 | 36,844 | -0.17(-3.16%) | |
Dec 01, 2017 | 5.304 | 5.418 | 5.304 | 5.418 | 7,996 | -0.08(-1.48%) |
Nov 30, 2017 | 5.263 | 5.500 | 5.157 | 5.500 | 18,780 | +0.24(+4.50%) |
Nov 29, 2017 | 5.230 | 5.296 | 5.182 | 5.263 | 9,460 | -0.02(-0.31%) |
Nov 28, 2017 | 5.182 | 5.288 | 5.182 | 5.279 | 12,316 | +0.08(+1.57%) |
Nov 27, 2017 | 5.173 | 5.206 | 5.142 | 5.198 | 3,848 | +0.02(+0.47%) |
Nov 24, 2017 | 5.182 | 5.182 | 5.108 | 5.173 | 3,371 | -0.02(-0.31%) |
Nov 22, 2017 | 5.149 | 5.222 | 5.067 | 5.190 | 6,131 | +0.06(+1.11%) |
Nov 21, 2017 | 5.182 | 5.206 | 5.133 | 5.133 | 2,523 | -0.02(-0.32%) |
Nov 20, 2017 | 5.035 | 5.182 | 5.027 | 5.149 | 14,311 | -0.02(-0.32%) |
Nov 17, 2017 | 5.157 | 5.165 | 5.084 | 5.165 | 4,712 | +0.07(+1.44%) |
Nov 16, 2017 | 5.051 | 5.165 | 5.043 | 5.092 | 6,503 | +0.02(+0.48%) |
Nov 15, 2017 | 5.108 | 5.108 | 5.035 | 5.067 | 7,823 | -0.03(-0.64%) |
Nov 14, 2017 | 5.141 | 5.141 | 5.026 | 5.100 | 4,295 | -0.15(-2.80%) |
Nov 13, 2017 | 5.108 | 5.247 | 5.108 | 5.247 | 9,617 | +0.09(+1.74%) |
Nov 10, 2017 | 5.280 | 5.312 | 5.157 | 5.157 | 11,759 | -0.14(-2.62%) |
Nov 09, 2017 | 5.296 | 5.296 | 5.255 | 5.296 | 2,813 | -0.02(-0.31%) |
Nov 08, 2017 | 5.304 | 5.312 | 5.279 | 5.312 | 1,513 | +0.07(+1.40%) |
Nov 07, 2017 | 5.288 | 5.288 | 5.182 | 5.239 | 13,563 | -0.07(-1.23%) |
Nov 06, 2017 | 5.320 | 5.443 | 5.304 | 5.304 | 5,677 | -0.14(-2.55%) |
Nov 03, 2017 | 5.426 | 5.443 | 5.346 | 5.443 | 3,640 | +0.06(+1.05%) |
Nov 02, 2017 | 5.273 | 5.443 | 5.273 | 5.386 | 4,052 | -0.04(-0.75%) |