Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.007 | 7.083 | 6.430 | 6.486 | 24,000,498 | -0.55(-7.81%) |
Jan 30, 2018 | 6.922 | 7.102 | 6.808 | 7.036 | 16,417,724 | +0.07(+0.95%) |
Jan 29, 2018 | 7.244 | 7.301 | 6.950 | 6.969 | 14,888,820 | -0.26(-3.54%) |
Jan 26, 2018 | 7.462 | 7.580 | 7.225 | 7.225 | 15,146,046 | -0.25(-3.30%) |
Jan 25, 2018 | 8.447 | 8.664 | 7.197 | 7.471 | 51,467,752 | -0.44(-5.51%) |
Jan 24, 2018 | 8.039 | 8.248 | 7.888 | 7.907 | 23,769,126 | +0.04(+0.48%) |
Jan 23, 2018 | 7.841 | 7.983 | 7.556 | 7.869 | 19,989,998 | -0.08(-0.95%) |
Jan 22, 2018 | 7.983 | 8.106 | 7.788 | 7.945 | 15,455,981 | -0.09(-1.18%) |
Jan 19, 2018 | 7.850 | 8.077 | 7.755 | 8.039 | 11,295,553 | +0.08(+0.95%) |
Jan 18, 2018 | 8.002 | 8.191 | 7.945 | 7.964 | 13,637,920 | -0.08(-0.94%) |
Jan 17, 2018 | 7.860 | 8.144 | 7.793 | 8.039 | 15,810,650 | +0.28(+3.66%) |
Jan 16, 2018 | 8.087 | 8.134 | 7.689 | 7.755 | 23,305,276 | -0.46(-5.65%) |
Jan 12, 2018 | 8.219 | 8.219 | 8.219 | 0 | -0.12(-1.48%) | |
Jan 11, 2018 | 7.670 | 8.409 | 7.646 | 8.342 | 26,954,694 | +0.72(+9.44%) |
Jan 10, 2018 | 7.651 | 7.623 | 9,795,261 | +0.12(+1.64%) | ||
Jan 09, 2018 | 7.651 | 7.661 | 7.414 | 7.500 | 10,412,983 | -0.18(-2.34%) |
Jan 08, 2018 | 7.689 | 7.765 | 7.500 | 7.680 | 9,279,315 | -0.02(-0.25%) |
Jan 05, 2018 | 7.689 | 7.699 | 7.452 | 7.699 | 9,115,273 | +0.09(+1.12%) |
Jan 04, 2018 | 7.519 | 7.689 | 7.301 | 7.613 | 19,666,224 | +0.18(+2.42%) |
Jan 03, 2018 | 7.462 | 7.547 | 7.055 | 7.433 | 16,765,672 | -0.05(-0.63%) |
Jan 02, 2018 | 6.950 | 7.538 | 6.950 | 7.481 | 18,160,860 | +0.65(+9.57%) |
Dec 29, 2017 | 6.827 | 6.827 | 6.827 | 0 | -0.11(-1.64%) | |
Dec 28, 2017 | 6.865 | 6.941 | 6.818 | 6.941 | 5,307,267 | +0.11(+1.66%) |
Dec 27, 2017 | 6.941 | 6.998 | 6.799 | 6.827 | 5,999,681 | -0.09(-1.37%) |
Dec 26, 2017 | 6.903 | 6.969 | 6.827 | 6.922 | 6,722,597 | +0.03(+0.41%) |
Dec 22, 2017 | 6.771 | 6.941 | 6.695 | 6.894 | 12,249,680 | +0.12(+1.82%) |
Dec 21, 2017 | 6.619 | 6.799 | 6.515 | 6.771 | 16,358,648 | +0.26(+3.92%) |
Dec 20, 2017 | 6.486 | 6.638 | 6.221 | 6.515 | 18,711,232 | +0.16(+2.53%) |
Dec 19, 2017 | 6.458 | 6.496 | 6.354 | 6.354 | 7,941,885 | -0.10(-1.61%) |
Dec 18, 2017 | 6.392 | 6.534 | 6.325 | 6.458 | 8,998,843 | +0.16(+2.56%) |
Dec 15, 2017 | 6.136 | 6.335 | 6.079 | 6.297 | 11,774,342 | +0.20(+3.26%) |
Dec 14, 2017 | 6.183 | 6.284 | 6.098 | 6.098 | 7,029,889 | -0.10(-1.68%) |
Dec 13, 2017 | 6.307 | 6.335 | 6.084 | 6.202 | 7,639,520 | -0.11(-1.80%) |
Dec 12, 2017 | 6.060 | 6.344 | 6.060 | 6.316 | 16,899,652 | +0.21(+3.41%) |
Dec 11, 2017 | 6.108 | 6.221 | 6.051 | 6.108 | 8,979,678 | +0.04(+0.62%) |
Dec 08, 2017 | 6.070 | 6.070 | 5.757 | 6.070 | 13,425,535 | +0.00(+0.00%) |
Dec 07, 2017 | 5.781 | 5.861 | 5.701 | 14,120,333 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.767 | 5.852 | 5.644 | 5.767 | 23,134,366 | +0.04(+0.66%) |
Dec 05, 2017 | 6.060 | 6.155 | 5.719 | 5.729 | 27,405,516 | -0.66(-10.37%) |
Dec 04, 2017 | 6.543 | 6.704 | 6.373 | 6.392 | 9,377,456 | -0.07(-1.03%) |
Dec 01, 2017 | 6.335 | 6.629 | 6.325 | 6.458 | 13,648,803 | +0.15(+2.40%) |
Nov 30, 2017 | 6.098 | 6.387 | 6.079 | 6.307 | 11,149,874 | +0.24(+3.90%) |
Nov 29, 2017 | 6.221 | 6.344 | 6.060 | 6.070 | 8,471,340 | -0.20(-3.17%) |
Nov 28, 2017 | 6.013 | 6.278 | 5.991 | 6.269 | 9,084,596 | +0.23(+3.76%) |
Nov 27, 2017 | 6.231 | 6.278 | 6.022 | 6.041 | 9,438,678 | -0.22(-3.48%) |
Nov 24, 2017 | 6.098 | 6.307 | 6.098 | 6.259 | 9,567,655 | +0.22(+3.60%) |
Nov 22, 2017 | 6.032 | 6.098 | 5.994 | 6.041 | 7,170,388 | +0.08(+1.27%) |
Nov 21, 2017 | 5.937 | 6.127 | 5.918 | 5.966 | 7,925,250 | +0.12(+2.11%) |
Nov 20, 2017 | 5.786 | 5.880 | 5.767 | 5.843 | 5,960,038 | +0.04(+0.65%) |
Nov 17, 2017 | 5.672 | 5.852 | 5.644 | 5.805 | 7,036,840 | +0.10(+1.83%) |
Nov 16, 2017 | 5.871 | 5.966 | 5.682 | 5.701 | 11,593,735 | -0.13(-2.27%) |
Nov 15, 2017 | 5.454 | 5.861 | 5.303 | 5.833 | 14,020,084 | +0.29(+5.30%) |
Nov 14, 2017 | 5.663 | 5.701 | 5.473 | 5.540 | 8,780,391 | -0.20(-3.47%) |
Nov 13, 2017 | 5.644 | 5.805 | 5.615 | 5.738 | 9,061,565 | +0.06(+1.00%) |
Nov 10, 2017 | 5.767 | 5.786 | 5.653 | 5.682 | 13,228,604 | -0.04(-0.66%) |
Nov 09, 2017 | 5.843 | 5.918 | 5.710 | 5.719 | 14,412,469 | -0.24(-3.97%) |
Nov 08, 2017 | 5.843 | 5.994 | 5.805 | 5.956 | 7,572,560 | +0.10(+1.78%) |
Nov 07, 2017 | 5.947 | 5.956 | 5.833 | 5.852 | 5,758,360 | -0.10(-1.75%) |
Nov 06, 2017 | 5.871 | 6.004 | 5.795 | 5.956 | 7,913,489 | +0.19(+3.28%) |
Nov 03, 2017 | 5.805 | 5.852 | 5.710 | 5.767 | 7,452,368 | -0.07(-1.14%) |
Nov 02, 2017 | 5.890 | 6.070 | 5.729 | 5.833 | 9,774,579 | -0.05(-0.81%) |