Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.950 | 6.000 | 5.950 | 6.000 | 120,413 | +0.02(+0.33%) |
Dec 27, 2017 | 5.930 | 6.000 | 5.930 | 5.980 | 96,980 | +0.05(+0.84%) |
Dec 26, 2017 | 5.890 | 5.970 | 5.890 | 5.930 | 51,437 | -0.01(-0.17%) |
Dec 22, 2017 | 5.960 | 5.990 | 5.930 | 5.940 | 46,327 | -0.02(-0.34%) |
Dec 21, 2017 | 5.950 | 5.990 | 5.930 | 5.960 | 126,033 | +0.02(+0.34%) |
Dec 20, 2017 | 5.900 | 5.970 | 5.850 | 5.940 | 125,888 | +0.03(+0.51%) |
Dec 19, 2017 | 5.930 | 5.963 | 5.900 | 5.910 | 38,946 | +0.01(+0.17%) |
Dec 18, 2017 | 5.930 | 5.960 | 5.900 | 5.900 | 72,219 | +0.01(+0.17%) |
Dec 15, 2017 | 5.890 | 5.920 | 5.840 | 5.890 | 49,999 | -0.01(-0.15%) |
Dec 14, 2017 | 5.870 | 5.920 | 5.870 | 5.899 | 58,623 | +0.03(+0.50%) |
Dec 13, 2017 | 5.860 | 5.870 | 5.830 | 5.870 | 111,549 | +0.06(+1.03%) |
Dec 12, 2017 | 5.840 | 5.903 | 5.800 | 5.810 | 125,805 | -0.04(-0.68%) |
Dec 11, 2017 | 5.870 | 5.900 | 5.820 | 5.850 | 121,781 | -0.07(-1.18%) |
Dec 08, 2017 | 5.980 | 5.986 | 5.890 | 5.920 | 186,869 | -0.05(-0.84%) |
Dec 07, 2017 | 6.000 | 6.000 | 5.931 | 5.970 | 232,707 | -0.04(-0.67%) |
Dec 06, 2017 | 6.070 | 6.078 | 5.990 | 6.010 | 116,401 | -0.09(-1.48%) |
Dec 05, 2017 | 6.130 | 6.130 | 6.060 | 6.100 | 82,871 | +0.01(+0.16%) |
Dec 04, 2017 | 6.190 | 6.190 | 6.090 | 6.090 | 141,137 | -0.08(-1.30%) |
Dec 01, 2017 | 6.080 | 6.190 | 6.080 | 6.170 | 105,384 | +0.08(+1.34%) |
Nov 30, 2017 | 6.100 | 6.173 | 6.080 | 6.088 | 116,742 | -0.01(-0.19%) |
Nov 29, 2017 | 6.060 | 6.120 | 6.060 | 6.100 | 154,829 | +0.07(+1.16%) |
Nov 28, 2017 | 6.080 | 6.080 | 5.990 | 6.030 | 117,335 | -0.02(-0.34%) |
Nov 27, 2017 | 6.110 | 6.110 | 6.050 | 6.051 | 131,778 | -0.07(-1.13%) |
Nov 24, 2017 | 6.200 | 6.200 | 6.080 | 6.120 | 90,416 | -0.08(-1.29%) |
Nov 22, 2017 | 6.250 | 6.250 | 6.170 | 6.200 | 72,818 | +0.00(+0.00%) |
Nov 21, 2017 | 6.140 | 6.236 | 6.140 | 6.200 | 108,981 | +0.04(+0.65%) |
Nov 20, 2017 | 6.190 | 6.190 | 6.141 | 6.160 | 144,458 | -0.07(-1.12%) |
Nov 17, 2017 | 6.180 | 6.230 | 6.180 | 6.230 | 143,382 | +0.07(+1.14%) |
Nov 16, 2017 | 6.210 | 6.210 | 6.140 | 6.160 | 131,833 | -0.04(-0.65%) |
Nov 15, 2017 | 6.210 | 6.250 | 6.140 | 6.200 | 125,301 | -0.05(-0.80%) |
Nov 14, 2017 | 6.210 | 6.270 | 6.210 | 6.250 | 51,056 | +0.02(+0.32%) |
Nov 13, 2017 | 6.270 | 6.270 | 6.206 | 6.230 | 101,516 | -0.06(-0.95%) |
Nov 10, 2017 | 6.230 | 6.319 | 6.230 | 6.290 | 52,398 | +0.04(+0.64%) |
Nov 09, 2017 | 6.260 | 6.310 | 6.210 | 6.250 | 86,328 | -0.01(-0.16%) |
Nov 08, 2017 | 6.290 | 6.290 | 6.170 | 6.260 | 104,949 | -0.03(-0.48%) |
Nov 07, 2017 | 6.290 | 6.290 | 6.230 | 6.290 | 54,964 | -0.03(-0.54%) |
Nov 06, 2017 | 6.290 | 6.330 | 6.290 | 6.324 | 104,574 | +0.04(+0.70%) |
Nov 03, 2017 | 6.280 | 6.300 | 6.240 | 6.280 | 103,768 | -0.01(-0.16%) |
Nov 02, 2017 | 6.200 | 6.310 | 6.180 | 6.290 | 64,175 | +0.11(+1.78%) |
Nov 01, 2017 | 6.130 | 6.219 | 6.130 | 6.180 | 86,202 | -0.02(-0.32%) |
Oct 31, 2017 | 6.250 | 6.255 | 6.140 | 6.200 | 176,302 | -0.07(-1.12%) |
Oct 30, 2017 | 6.310 | 6.251 | 6.270 | 177,441 | -0.03(-0.48%) | |
Oct 27, 2017 | 6.360 | 6.360 | 6.270 | 6.300 | 161,988 | -0.06(-0.96%) |
Oct 26, 2017 | 6.400 | 6.412 | 6.350 | 6.361 | 99,560 | -0.05(-0.76%) |
Oct 25, 2017 | 6.420 | 6.490 | 6.390 | 6.410 | 98,470 | -0.03(-0.46%) |
Oct 24, 2017 | 6.370 | 6.440 | 6.361 | 6.440 | 113,624 | +0.02(+0.31%) |
Oct 23, 2017 | 6.300 | 6.431 | 6.260 | 6.420 | 279,593 | +0.12(+1.90%) |
Oct 20, 2017 | 6.380 | 6.410 | 6.280 | 6.300 | 262,271 | -0.09(-1.41%) |
Oct 19, 2017 | 6.350 | 6.420 | 6.350 | 6.390 | 124,196 | +0.03(+0.54%) |
Oct 18, 2017 | 6.360 | 6.380 | 6.346 | 6.356 | 85,358 | -0.05(-0.84%) |
Oct 17, 2017 | 6.450 | 6.480 | 6.385 | 6.410 | 60,743 | -0.01(-0.16%) |
Oct 16, 2017 | 6.480 | 6.500 | 6.400 | 6.420 | 148,165 | -0.06(-0.93%) |
Oct 13, 2017 | 6.350 | 6.480 | 6.350 | 6.480 | 139,772 | +0.14(+2.21%) |
Oct 12, 2017 | 6.410 | 6.420 | 6.320 | 6.340 | 179,988 | -0.04(-0.64%) |
Oct 11, 2017 | 6.420 | 6.420 | 6.358 | 6.381 | 166,823 | -0.04(-0.61%) |
Oct 10, 2017 | 6.420 | 6.470 | 6.420 | 6.420 | 41,317 | -0.03(-0.47%) |
Oct 09, 2017 | 6.520 | 6.520 | 6.440 | 6.450 | 183,173 | -0.08(-1.23%) |
Oct 06, 2017 | 6.460 | 6.530 | 6.460 | 6.530 | 57,807 | +0.04(+0.62%) |
Oct 05, 2017 | 6.490 | 6.520 | 6.440 | 6.490 | 150,734 | +0.00(+0.00%) |
Oct 04, 2017 | 6.540 | 6.560 | 6.480 | 6.490 | 113,789 | -0.06(-0.92%) |
Oct 03, 2017 | 6.540 | 6.600 | 6.531 | 6.550 | 79,047 | +0.01(+0.15%) |