Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.230 | 6.392 | 6.191 | 6.289 | 209,754 | +0.02(+0.39%) |
Jan 30, 2018 | 6.338 | 6.348 | 6.304 | 6.265 | 126,844 | -0.10(-1.61%) |
Jan 29, 2018 | 6.358 | 6.431 | 6.314 | 6.368 | 119,662 | -0.02(-0.31%) |
Jan 26, 2018 | 6.382 | 6.434 | 6.314 | 6.387 | 103,162 | +0.00(+0.00%) |
Jan 25, 2018 | 6.363 | 6.451 | 6.333 | 6.387 | 69,570 | +0.07(+1.08%) |
Jan 24, 2018 | 6.363 | 6.412 | 6.309 | 6.319 | 65,338 | -0.03(-0.54%) |
Jan 23, 2018 | 6.421 | 6.474 | 6.314 | 6.353 | 106,856 | -0.04(-0.69%) |
Jan 22, 2018 | 6.338 | 6.448 | 6.338 | 6.397 | 149,010 | +0.02(+0.38%) |
Jan 19, 2018 | 6.392 | 6.475 | 6.348 | 6.372 | 100,661 | -0.03(-0.46%) |
Jan 18, 2018 | 6.402 | 6.480 | 6.382 | 6.402 | 87,501 | +0.00(+0.08%) |
Jan 17, 2018 | 6.426 | 6.429 | 6.363 | 6.397 | 96,256 | -0.03(-0.53%) |
Jan 16, 2018 | 6.461 | 6.519 | 6.407 | 6.431 | 110,411 | -0.04(-0.68%) |
Jan 12, 2018 | 6.475 | 6.475 | 6.475 | 0 | +0.12(+1.93%) | |
Jan 11, 2018 | 6.333 | 6.397 | 6.299 | 6.353 | 123,297 | +0.03(+0.46%) |
Jan 10, 2018 | 6.304 | 6.363 | 6.275 | 6.323 | 96,262 | +0.03(+0.47%) |
Jan 09, 2018 | 6.338 | 6.348 | 6.279 | 6.294 | 88,733 | -0.01(-0.23%) |
Jan 08, 2018 | 6.323 | 6.333 | 6.265 | 6.309 | 125,522 | -0.04(-0.62%) |
Jan 05, 2018 | 6.358 | 6.382 | 6.294 | 6.348 | 91,305 | +0.01(+0.15%) |
Jan 04, 2018 | 6.363 | 6.456 | 6.289 | 6.338 | 121,127 | -0.05(-0.84%) |
Jan 03, 2018 | 6.284 | 6.392 | 6.265 | 6.392 | 133,656 | +0.12(+1.87%) |
Jan 02, 2018 | 6.211 | 6.319 | 6.196 | 6.275 | 155,545 | +0.06(+1.02%) |
Dec 29, 2017 | 6.211 | 6.211 | 6.211 | 0 | -0.02(-0.39%) | |
Dec 28, 2017 | 6.294 | 6.363 | 6.167 | 6.235 | 494,340 | -0.06(-0.93%) |
Dec 27, 2017 | 6.314 | 6.358 | 6.275 | 6.294 | 188,875 | -0.02(-0.31%) |
Dec 26, 2017 | 6.392 | 6.436 | 6.314 | 6.314 | 147,198 | -0.07(-1.15%) |
Dec 22, 2017 | 6.377 | 6.446 | 6.333 | 6.387 | 67,283 | +0.03(+0.46%) |
Dec 21, 2017 | 6.382 | 6.446 | 6.348 | 6.358 | 105,826 | +0.03(+0.46%) |
Dec 20, 2017 | 6.416 | 6.485 | 6.304 | 6.328 | 172,178 | -0.08(-1.22%) |
Dec 19, 2017 | 6.436 | 6.554 | 6.397 | 6.407 | 149,766 | -0.06(-0.98%) |
Dec 18, 2017 | 6.377 | 6.642 | 6.358 | 6.470 | 182,192 | +0.09(+1.46%) |
Dec 15, 2017 | 6.338 | 6.426 | 6.284 | 6.377 | 242,018 | +0.03(+0.46%) |
Dec 14, 2017 | 6.363 | 6.416 | 6.323 | 6.348 | 171,440 | -0.02(-0.31%) |
Dec 13, 2017 | 6.387 | 6.416 | 6.363 | 6.368 | 207,343 | -0.06(-0.99%) |
Dec 12, 2017 | 6.500 | 6.519 | 6.377 | 6.431 | 287,137 | -0.12(-1.87%) |
Dec 11, 2017 | 6.607 | 6.621 | 6.490 | 6.554 | 144,801 | -0.07(-1.03%) |
Dec 08, 2017 | 6.549 | 6.642 | 6.514 | 6.622 | 151,662 | +0.11(+1.73%) |
Dec 07, 2017 | 6.461 | 6.522 | 6.416 | 6.509 | 101,169 | +0.04(+0.68%) |
Dec 06, 2017 | 6.549 | 6.622 | 6.441 | 6.465 | 133,088 | -0.09(-1.42%) |
Dec 05, 2017 | 6.573 | 6.637 | 6.495 | 6.558 | 112,619 | -0.02(-0.30%) |
Dec 04, 2017 | 6.578 | 6.656 | 6.461 | 6.578 | 180,242 | +0.04(+0.60%) |
Dec 01, 2017 | 6.602 | 6.663 | 6.509 | 6.539 | 172,464 | -0.05(-0.82%) |
Nov 30, 2017 | 6.793 | 6.793 | 6.529 | 6.593 | 241,286 | -0.19(-2.81%) |
Nov 29, 2017 | 6.686 | 6.788 | 6.686 | 6.784 | 221,707 | +0.11(+1.61%) |
Nov 28, 2017 | 6.637 | 6.720 | 6.558 | 6.676 | 292,094 | +0.29(+4.52%) |
Nov 27, 2017 | 6.691 | 6.691 | 6.387 | 6.387 | 294,444 | -0.29(-4.33%) |
Nov 24, 2017 | 6.691 | 6.695 | 6.637 | 6.676 | 60,471 | +0.02(+0.29%) |
Nov 22, 2017 | 6.642 | 6.671 | 6.590 | 6.656 | 97,369 | +0.05(+0.74%) |
Nov 21, 2017 | 6.598 | 6.642 | 6.568 | 6.607 | 94,106 | +0.02(+0.30%) |
Nov 20, 2017 | 6.573 | 6.654 | 6.514 | 6.588 | 168,880 | +0.05(+0.82%) |
Nov 17, 2017 | 6.544 | 6.573 | 6.505 | 6.534 | 150,817 | -0.03(-0.45%) |
Nov 16, 2017 | 6.583 | 6.607 | 6.490 | 6.563 | 279,988 | -0.03(-0.45%) |
Nov 15, 2017 | 6.664 | 6.669 | 6.574 | 6.593 | 283,108 | -0.08(-1.21%) |
Nov 14, 2017 | 6.683 | 6.693 | 6.650 | 6.674 | 225,759 | +0.00(+0.07%) |
Nov 13, 2017 | 6.626 | 6.717 | 6.626 | 6.669 | 199,872 | +0.03(+0.43%) |
Nov 10, 2017 | 6.612 | 6.721 | 6.589 | 6.640 | 128,629 | +0.03(+0.43%) |
Nov 09, 2017 | 6.631 | 6.736 | 6.612 | 6.612 | 217,384 | -0.05(-0.72%) |
Nov 08, 2017 | 6.659 | 6.717 | 6.588 | 6.659 | 161,378 | -0.00(-0.07%) |
Nov 07, 2017 | 6.555 | 6.745 | 6.493 | 6.664 | 366,805 | +0.11(+1.67%) |
Nov 06, 2017 | 6.531 | 6.621 | 6.488 | 6.555 | 186,927 | +0.01(+0.22%) |
Nov 03, 2017 | 6.502 | 6.619 | 6.373 | 6.540 | 353,027 | +0.04(+0.59%) |
Nov 02, 2017 | 6.583 | 6.645 | 6.355 | 6.502 | 252,904 | -0.09(-1.30%) |