Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.899 | 5.899 | 5.899 | 0 | -0.09(-1.45%) | |
Dec 28, 2017 | 5.943 | 6.030 | 5.943 | 5.987 | 942,697 | +0.02(+0.36%) |
Dec 27, 2017 | 5.965 | 5.965 | 5.899 | 5.965 | 1,118,531 | +0.02(+0.37%) |
Dec 26, 2017 | 5.987 | 5.987 | 5.943 | 5.943 | 898,226 | -0.04(-0.73%) |
Dec 22, 2017 | 6.008 | 6.074 | 5.965 | 5.987 | 512,729 | +0.00(+0.00%) |
Dec 21, 2017 | 5.987 | 6.030 | 5.954 | 5.987 | 979,251 | +0.02(+0.36%) |
Dec 20, 2017 | 6.008 | 6.030 | 5.965 | 5.965 | 516,409 | -0.04(-0.72%) |
Dec 19, 2017 | 6.052 | 6.074 | 5.987 | 6.008 | 674,029 | -0.04(-0.72%) |
Dec 18, 2017 | 6.074 | 6.095 | 6.030 | 6.052 | 975,255 | +0.02(+0.36%) |
Dec 15, 2017 | 5.987 | 6.093 | 5.976 | 6.030 | 1,254,867 | +0.04(+0.73%) |
Dec 14, 2017 | 6.030 | 6.041 | 5.965 | 5.987 | 1,568,006 | -0.05(-0.79%) |
Dec 13, 2017 | 6.013 | 6.045 | 5.992 | 6.034 | 905,715 | +0.02(+0.35%) |
Dec 12, 2017 | 6.034 | 6.045 | 6.013 | 6.013 | 778,403 | -0.02(-0.35%) |
Dec 11, 2017 | 6.077 | 6.098 | 6.013 | 6.034 | 690,451 | -0.04(-0.70%) |
Dec 08, 2017 | 6.013 | 6.109 | 6.013 | 6.077 | 854,872 | +0.06(+1.06%) |
Dec 07, 2017 | 5.992 | 6.056 | 5.992 | 6.013 | 586,852 | +0.00(+0.00%) |
Dec 06, 2017 | 6.013 | 6.034 | 5.971 | 6.013 | 811,470 | -0.02(-0.35%) |
Dec 05, 2017 | 6.056 | 6.077 | 5.992 | 6.034 | 2,156,096 | -0.02(-0.35%) |
Dec 04, 2017 | 6.056 | 6.077 | 6.024 | 6.056 | 571,992 | +0.02(+0.35%) |
Dec 01, 2017 | 6.013 | 6.045 | 5.992 | 6.034 | 792,407 | +0.02(+0.35%) |
Nov 30, 2017 | 6.056 | 6.056 | 5.992 | 6.013 | 811,491 | -0.02(-0.35%) |
Nov 29, 2017 | 6.056 | 6.098 | 6.034 | 6.034 | 494,308 | -0.04(-0.70%) |
Nov 28, 2017 | 6.056 | 6.077 | 6.034 | 6.077 | 477,429 | +0.04(+0.70%) |
Nov 27, 2017 | 6.077 | 6.077 | 6.003 | 6.034 | 557,618 | -0.04(-0.70%) |
Nov 24, 2017 | 6.077 | 6.088 | 6.034 | 6.077 | 283,035 | +0.00(+0.00%) |
Nov 22, 2017 | 6.056 | 6.077 | 6.013 | 6.077 | 495,767 | +0.00(+0.00%) |
Nov 21, 2017 | 6.056 | 6.077 | 6.034 | 6.077 | 550,154 | +0.04(+0.70%) |
Nov 20, 2017 | 6.013 | 6.077 | 6.003 | 6.034 | 627,310 | +0.04(+0.71%) |
Nov 17, 2017 | 5.992 | 6.013 | 5.949 | 5.992 | 551,561 | -0.02(-0.35%) |
Nov 16, 2017 | 6.013 | 6.077 | 5.971 | 6.013 | 690,222 | -0.02(-0.35%) |
Nov 15, 2017 | 6.034 | 6.098 | 6.034 | 6.034 | 646,458 | -0.02(-0.35%) |
Nov 14, 2017 | 5.992 | 6.077 | 5.971 | 6.056 | 933,038 | +0.06(+1.06%) |
Nov 13, 2017 | 5.971 | 5.992 | 5.949 | 5.992 | 429,669 | +0.02(+0.36%) |
Nov 10, 2017 | 5.992 | 6.034 | 5.949 | 5.971 | 427,473 | -0.04(-0.71%) |
Nov 09, 2017 | 5.992 | 6.034 | 5.971 | 6.013 | 677,400 | -0.02(-0.35%) |
Nov 08, 2017 | 5.886 | 6.045 | 5.822 | 6.034 | 840,979 | +0.19(+3.27%) |
Nov 07, 2017 | 5.864 | 5.886 | 5.841 | 5.843 | 656,052 | -0.04(-0.72%) |
Nov 06, 2017 | 5.907 | 5.907 | 5.864 | 5.886 | 640,062 | -0.04(-0.72%) |
Nov 03, 2017 | 5.822 | 5.949 | 5.822 | 5.928 | 458,867 | +0.11(+1.82%) |
Nov 02, 2017 | 5.843 | 5.864 | 5.779 | 5.822 | 822,403 | -0.02(-0.36%) |
Nov 01, 2017 | 5.992 | 6.013 | 5.843 | 5.843 | 1,024,550 | -0.13(-2.14%) |
Oct 31, 2017 | 6.013 | 6.013 | 5.971 | 5.971 | 409,149 | -0.02(-0.35%) |
Oct 30, 2017 | 5.992 | 6.045 | 5.971 | 5.992 | 455,552 | +0.00(+0.00%) |
Oct 27, 2017 | 5.971 | 6.034 | 5.949 | 5.992 | 352,913 | +0.02(+0.36%) |
Oct 26, 2017 | 5.971 | 5.992 | 5.936 | 5.971 | 352,579 | +0.02(+0.36%) |
Oct 25, 2017 | 6.056 | 6.056 | 5.928 | 5.949 | 469,475 | -0.11(-1.75%) |
Oct 24, 2017 | 6.056 | 6.077 | 6.013 | 6.056 | 297,990 | +0.00(+0.00%) |
Oct 23, 2017 | 6.056 | 6.077 | 6.034 | 6.056 | 384,067 | +0.00(+0.00%) |
Oct 20, 2017 | 6.056 | 6.077 | 6.056 | 6.056 | 287,982 | +0.02(+0.35%) |
Oct 19, 2017 | 6.034 | 6.056 | 5.992 | 6.034 | 404,191 | +0.00(+0.00%) |
Oct 18, 2017 | 6.013 | 6.077 | 6.013 | 6.034 | 346,496 | +0.02(+0.35%) |
Oct 17, 2017 | 6.119 | 6.130 | 6.013 | 6.013 | 625,781 | -0.15(-2.41%) |
Oct 16, 2017 | 6.119 | 6.162 | 6.079 | 6.162 | 702,666 | +0.04(+0.69%) |
Oct 13, 2017 | 6.034 | 6.119 | 6.034 | 6.119 | 490,621 | +0.08(+1.41%) |
Oct 12, 2017 | 6.077 | 6.077 | 6.034 | 6.034 | 306,162 | -0.04(-0.70%) |
Oct 11, 2017 | 6.077 | 6.077 | 6.034 | 6.077 | 305,355 | +0.02(+0.35%) |
Oct 10, 2017 | 6.077 | 6.077 | 6.034 | 6.056 | 333,989 | -0.02(-0.35%) |
Oct 09, 2017 | 6.077 | 6.077 | 6.056 | 6.077 | 208,710 | +0.02(+0.35%) |
Oct 06, 2017 | 6.098 | 6.098 | 6.056 | 6.056 | 213,656 | -0.02(-0.35%) |
Oct 05, 2017 | 6.098 | 6.098 | 6.056 | 6.077 | 326,146 | -0.02(-0.35%) |
Oct 04, 2017 | 6.034 | 6.098 | 6.013 | 6.098 | 440,745 | +0.06(+1.06%) |
Oct 03, 2017 | 6.056 | 6.077 | 6.034 | 6.034 | 395,181 | -0.02(-0.35%) |