Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.663 | 5.669 | 5.600 | 5.600 | 16,615 | -0.08(-1.41%) |
Jan 30, 2018 | 5.640 | 5.800 | 5.617 | 5.680 | 26,132 | +0.08(+1.43%) |
Jan 29, 2018 | 5.780 | 5.780 | 5.600 | 5.600 | 11,063 | -0.42(-6.98%) |
Jan 26, 2018 | 6.020 | 6.020 | 6.020 | 6.020 | 415 | +0.00(+0.00%) |
Jan 25, 2018 | 5.620 | 6.020 | 5.620 | 6.020 | 1,250 | +0.24(+4.15%) |
Jan 24, 2018 | 5.960 | 5.960 | 5.760 | 5.780 | 13,079 | -0.22(-3.67%) |
Jan 23, 2018 | 6.170 | 6.170 | 6.000 | 6.000 | 3,051 | -0.11(-1.80%) |
Jan 22, 2018 | 6.130 | 6.200 | 6.100 | 6.110 | 4,474 | +0.06(+0.97%) |
Jan 19, 2018 | 5.960 | 6.090 | 5.960 | 6.051 | 2,118 | +0.15(+2.57%) |
Jan 18, 2018 | 6.010 | 6.090 | 5.900 | 5.900 | 2,284 | -0.15(-2.48%) |
Jan 17, 2018 | 6.050 | 6.160 | 6.020 | 6.050 | 6,355 | -0.08(-1.31%) |
Jan 16, 2018 | 6.140 | 6.280 | 6.060 | 6.130 | 22,715 | -0.47(-7.12%) |
Jan 12, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.04(+0.61%) | |
Jan 11, 2018 | 6.530 | 6.560 | 6.410 | 6.560 | 3,692 | +0.04(+0.61%) |
Jan 10, 2018 | 6.520 | 6.440 | 6.520 | 545 | -0.05(-0.76%) | |
Jan 09, 2018 | 6.460 | 6.580 | 6.460 | 6.570 | 6,338 | +0.08(+1.23%) |
Jan 08, 2018 | 6.400 | 6.490 | 6.400 | 6.490 | 4,009 | +0.02(+0.31%) |
Jan 05, 2018 | 6.500 | 6.500 | 6.369 | 6.470 | 1,480 | +0.01(+0.15%) |
Jan 04, 2018 | 6.320 | 6.480 | 6.250 | 6.460 | 11,312 | +0.12(+1.89%) |
Jan 03, 2018 | 6.340 | 6.222 | 6.340 | 3,106 | +0.00(+0.00%) | |
Jan 02, 2018 | 6.250 | 6.370 | 6.209 | 6.340 | 8,272 | +0.19(+3.06%) |
Dec 29, 2017 | 6.152 | 6.152 | 6.152 | 0 | -0.09(-1.42%) | |
Dec 28, 2017 | 6.250 | 6.250 | 6.200 | 6.240 | 3,268 | +0.00(+0.00%) |
Dec 27, 2017 | 6.220 | 6.240 | 6.089 | 6.240 | 4,868 | +0.03(+0.48%) |
Dec 26, 2017 | 6.120 | 6.250 | 6.090 | 6.210 | 30,502 | +0.24(+4.02%) |
Dec 22, 2017 | 5.950 | 6.020 | 5.950 | 5.970 | 3,720 | -0.03(-0.50%) |
Dec 21, 2017 | 6.080 | 6.080 | 5.913 | 6.000 | 9,939 | +0.03(+0.58%) |
Dec 20, 2017 | 6.000 | 6.060 | 5.943 | 5.965 | 5,486 | -0.00(-0.08%) |
Dec 19, 2017 | 5.950 | 5.970 | 5.780 | 5.970 | 2,496 | -0.03(-0.50%) |
Dec 18, 2017 | 6.010 | 6.060 | 5.880 | 6.000 | 5,313 | +0.10(+1.69%) |
Dec 15, 2017 | 5.800 | 5.900 | 5.760 | 5.900 | 9,256 | +0.30(+5.36%) |
Dec 14, 2017 | 5.850 | 5.850 | 5.600 | 5.600 | 7,451 | -0.38(-6.35%) |
Dec 13, 2017 | 5.870 | 5.980 | 5.870 | 5.980 | 1,107 | +0.10(+1.74%) |
Dec 12, 2017 | 5.950 | 5.980 | 5.878 | 5.878 | 4,870 | -0.08(-1.38%) |
Dec 11, 2017 | 6.000 | 6.000 | 5.900 | 5.960 | 2,367 | -0.05(-0.83%) |
Dec 08, 2017 | 6.010 | 6.030 | 5.910 | 6.010 | 764 | -0.01(-0.17%) |
Dec 07, 2017 | 5.890 | 6.080 | 5.860 | 6.020 | 12,194 | +0.04(+0.67%) |
Dec 06, 2017 | 5.950 | 6.010 | 5.950 | 5.980 | 4,134 | +0.01(+0.24%) |
Dec 05, 2017 | 5.990 | 6.050 | 5.935 | 5.965 | 21,182 | +0.02(+0.26%) |
Dec 04, 2017 | 5.910 | 5.990 | 5.910 | 5.950 | 2,828 | +0.19(+3.30%) |
Dec 01, 2017 | 5.900 | 5.900 | 5.700 | 5.760 | 7,161 | -0.01(-0.17%) |
Nov 30, 2017 | 5.810 | 5.810 | 5.600 | 5.770 | 8,998 | +0.05(+0.87%) |
Nov 29, 2017 | 5.750 | 5.820 | 5.710 | 5.720 | 6,902 | +0.02(+0.35%) |
Nov 28, 2017 | 5.763 | 5.763 | 5.700 | 5.700 | 1,715 | -0.00(-0.04%) |
Nov 27, 2017 | 5.890 | 5.890 | 5.648 | 5.702 | 4,372 | -0.19(-3.19%) |
Nov 24, 2017 | 5.990 | 5.990 | 5.720 | 5.890 | 4,071 | +0.03(+0.51%) |
Nov 22, 2017 | 5.800 | 5.980 | 5.800 | 5.860 | 32,256 | +0.14(+2.40%) |
Nov 21, 2017 | 5.660 | 5.740 | 5.512 | 5.723 | 36,456 | +0.65(+12.88%) |
Nov 20, 2017 | 5.220 | 5.220 | 5.060 | 5.070 | 7,842 | -0.05(-0.98%) |
Nov 17, 2017 | 5.067 | 5.120 | 5.060 | 5.120 | 601 | +0.06(+1.10%) |
Nov 16, 2017 | 5.064 | 5.064 | 5.064 | 5.064 | 412 | -0.12(-2.23%) |
Nov 15, 2017 | 5.020 | 5.200 | 5.020 | 5.180 | 1,220 | +0.11(+2.17%) |
Nov 14, 2017 | 5.140 | 5.164 | 5.031 | 5.070 | 6,633 | +0.05(+1.00%) |
Nov 13, 2017 | 4.990 | 5.240 | 4.990 | 5.020 | 3,575 | -0.08(-1.57%) |
Nov 10, 2017 | 5.070 | 5.110 | 5.070 | 5.100 | 600 | +0.03(+0.59%) |
Nov 09, 2017 | 5.080 | 5.080 | 5.070 | 5.070 | 654 | -0.17(-3.24%) |
Nov 08, 2017 | 5.122 | 5.320 | 5.122 | 5.240 | 729 | +0.07(+1.35%) |
Nov 07, 2017 | 5.192 | 5.192 | 5.130 | 5.170 | 3,553 | -0.15(-2.82%) |
Nov 06, 2017 | 5.350 | 5.350 | 5.220 | 5.320 | 1,197 | -0.03(-0.56%) |
Nov 03, 2017 | 5.275 | 5.390 | 5.197 | 5.350 | 1,694 | +0.13(+2.54%) |
Nov 02, 2017 | 5.240 | 5.330 | 5.190 | 5.217 | 3,853 | +0.05(+0.91%) |