Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.251 | 6.251 | 6.251 | 0 | -0.02(-0.39%) | |
Dec 28, 2017 | 6.335 | 6.404 | 6.207 | 6.276 | 491,138 | -0.06(-0.93%) |
Dec 27, 2017 | 6.355 | 6.399 | 6.315 | 6.335 | 187,652 | -0.02(-0.31%) |
Dec 26, 2017 | 6.434 | 6.478 | 6.355 | 6.355 | 146,245 | -0.07(-1.15%) |
Dec 22, 2017 | 6.419 | 6.488 | 6.375 | 6.429 | 66,848 | +0.03(+0.46%) |
Dec 21, 2017 | 6.424 | 6.488 | 6.389 | 6.399 | 105,140 | +0.03(+0.46%) |
Dec 20, 2017 | 6.458 | 6.527 | 6.345 | 6.370 | 171,063 | -0.08(-1.22%) |
Dec 19, 2017 | 6.478 | 6.596 | 6.439 | 6.448 | 148,796 | -0.06(-0.98%) |
Dec 18, 2017 | 6.419 | 6.685 | 6.399 | 6.512 | 181,012 | +0.09(+1.46%) |
Dec 15, 2017 | 6.379 | 6.468 | 6.325 | 6.419 | 240,450 | +0.03(+0.46%) |
Dec 14, 2017 | 6.404 | 6.458 | 6.365 | 6.389 | 170,330 | -0.02(-0.31%) |
Dec 13, 2017 | 6.429 | 6.458 | 6.404 | 6.409 | 206,000 | -0.06(-0.99%) |
Dec 12, 2017 | 6.542 | 6.562 | 6.419 | 6.473 | 285,278 | -0.12(-1.87%) |
Dec 11, 2017 | 6.650 | 6.664 | 6.532 | 6.596 | 143,864 | -0.07(-1.03%) |
Dec 08, 2017 | 6.591 | 6.685 | 6.557 | 6.665 | 150,680 | +0.11(+1.73%) |
Dec 07, 2017 | 6.503 | 6.564 | 6.458 | 6.552 | 100,514 | +0.04(+0.68%) |
Dec 06, 2017 | 6.591 | 6.665 | 6.483 | 6.508 | 132,226 | -0.09(-1.42%) |
Dec 05, 2017 | 6.616 | 6.680 | 6.537 | 6.601 | 111,890 | -0.02(-0.30%) |
Dec 04, 2017 | 6.621 | 6.700 | 6.503 | 6.621 | 179,075 | +0.04(+0.60%) |
Dec 01, 2017 | 6.646 | 6.706 | 6.552 | 6.581 | 171,347 | -0.05(-0.82%) |
Nov 30, 2017 | 6.838 | 6.838 | 6.572 | 6.636 | 239,724 | -0.19(-2.81%) |
Nov 29, 2017 | 6.729 | 6.833 | 6.729 | 6.828 | 220,271 | +0.11(+1.61%) |
Nov 28, 2017 | 6.680 | 6.764 | 6.601 | 6.719 | 290,202 | +0.29(+4.52%) |
Nov 27, 2017 | 6.734 | 6.734 | 6.429 | 6.429 | 292,537 | -0.29(-4.33%) |
Nov 24, 2017 | 6.734 | 6.739 | 6.680 | 6.719 | 60,080 | +0.02(+0.29%) |
Nov 22, 2017 | 6.685 | 6.714 | 6.633 | 6.700 | 96,739 | +0.05(+0.74%) |
Nov 21, 2017 | 6.641 | 6.685 | 6.611 | 6.650 | 93,497 | +0.02(+0.30%) |
Nov 20, 2017 | 6.616 | 6.697 | 6.557 | 6.631 | 167,787 | +0.05(+0.82%) |
Nov 17, 2017 | 6.586 | 6.616 | 6.547 | 6.577 | 149,840 | -0.03(-0.45%) |
Nov 16, 2017 | 6.626 | 6.650 | 6.532 | 6.606 | 278,175 | -0.03(-0.45%) |
Nov 15, 2017 | 6.708 | 6.712 | 6.616 | 6.636 | 281,274 | -0.08(-1.21%) |
Nov 14, 2017 | 6.727 | 6.736 | 6.693 | 6.717 | 224,297 | +0.00(+0.07%) |
Nov 13, 2017 | 6.669 | 6.760 | 6.669 | 6.712 | 198,578 | +0.03(+0.43%) |
Nov 10, 2017 | 6.655 | 6.765 | 6.632 | 6.684 | 127,796 | +0.03(+0.43%) |
Nov 09, 2017 | 6.674 | 6.780 | 6.655 | 6.655 | 215,976 | -0.05(-0.72%) |
Nov 08, 2017 | 6.703 | 6.760 | 6.631 | 6.703 | 160,333 | -0.00(-0.07%) |
Nov 07, 2017 | 6.597 | 6.789 | 6.535 | 6.708 | 364,430 | +0.11(+1.67%) |
Nov 06, 2017 | 6.573 | 6.664 | 6.530 | 6.597 | 185,716 | +0.01(+0.22%) |
Nov 03, 2017 | 6.544 | 6.662 | 6.415 | 6.583 | 350,741 | +0.04(+0.59%) |
Nov 02, 2017 | 6.626 | 6.688 | 6.396 | 6.544 | 251,266 | -0.09(-1.30%) |
Nov 01, 2017 | 6.679 | 6.712 | 6.573 | 6.631 | 198,815 | -0.07(-1.07%) |
Oct 31, 2017 | 6.640 | 6.727 | 6.554 | 6.703 | 291,522 | +0.08(+1.16%) |
Oct 30, 2017 | 6.693 | 6.708 | 6.554 | 6.626 | 163,413 | -0.04(-0.65%) |
Oct 27, 2017 | 6.636 | 6.712 | 6.511 | 6.669 | 261,147 | +0.04(+0.58%) |
Oct 26, 2017 | 6.583 | 6.703 | 6.568 | 6.631 | 242,542 | +0.08(+1.25%) |
Oct 25, 2017 | 6.636 | 6.642 | 6.449 | 6.549 | 200,464 | -0.09(-1.37%) |
Oct 24, 2017 | 6.660 | 6.688 | 6.602 | 6.640 | 110,677 | +0.01(+0.22%) |
Oct 23, 2017 | 6.631 | 6.669 | 6.535 | 6.626 | 132,269 | +0.00(+0.00%) |
Oct 20, 2017 | 6.645 | 6.660 | 6.607 | 6.626 | 99,268 | -0.00(-0.07%) |
Oct 19, 2017 | 6.631 | 6.655 | 6.564 | 6.631 | 120,825 | +0.01(+0.22%) |
Oct 18, 2017 | 6.588 | 6.640 | 6.544 | 6.616 | 123,201 | +0.03(+0.44%) |
Oct 17, 2017 | 6.554 | 6.597 | 6.540 | 6.588 | 109,091 | +0.03(+0.51%) |
Oct 16, 2017 | 6.540 | 6.602 | 6.487 | 6.554 | 87,734 | +0.05(+0.81%) |
Oct 13, 2017 | 6.573 | 6.583 | 6.492 | 6.501 | 110,506 | -0.04(-0.59%) |
Oct 12, 2017 | 6.516 | 6.616 | 6.506 | 6.540 | 131,506 | +0.05(+0.81%) |
Oct 11, 2017 | 6.487 | 6.544 | 6.439 | 6.487 | 104,347 | +0.05(+0.75%) |
Oct 10, 2017 | 6.492 | 6.504 | 6.405 | 6.439 | 178,294 | -0.05(-0.81%) |
Oct 09, 2017 | 6.477 | 6.540 | 6.463 | 6.492 | 101,508 | +0.04(+0.59%) |
Oct 06, 2017 | 6.477 | 6.477 | 6.439 | 6.453 | 55,858 | -0.04(-0.66%) |
Oct 05, 2017 | 6.487 | 6.506 | 6.449 | 6.497 | 72,559 | +0.02(+0.37%) |
Oct 04, 2017 | 6.405 | 6.477 | 6.381 | 6.473 | 157,992 | +0.07(+1.05%) |
Oct 03, 2017 | 6.449 | 6.458 | 6.386 | 6.405 | 132,852 | +0.00(+0.00%) |