Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.314 | 6.314 | 6.314 | 0 | +0.04(+0.59%) | |
Dec 28, 2017 | 6.253 | 6.290 | 6.228 | 6.277 | 6,044,203 | +0.09(+1.50%) |
Dec 27, 2017 | 6.247 | 6.253 | 6.173 | 6.185 | 5,522,992 | -0.01(-0.20%) |
Dec 26, 2017 | 6.203 | 6.210 | 6.148 | 6.197 | 4,868,347 | +0.08(+1.39%) |
Dec 22, 2017 | 6.083 | 6.125 | 6.065 | 6.113 | 12,468,885 | -0.02(-0.29%) |
Dec 21, 2017 | 5.992 | 6.203 | 5.980 | 6.131 | 14,898,838 | +0.14(+2.31%) |
Dec 20, 2017 | 5.992 | 6.050 | 5.968 | 5.992 | 11,613,520 | +0.03(+0.50%) |
Dec 19, 2017 | 5.932 | 5.974 | 5.866 | 5.962 | 10,730,286 | -0.02(-0.40%) |
Dec 18, 2017 | 5.980 | 6.071 | 5.968 | 5.986 | 10,355,587 | +0.11(+1.84%) |
Dec 15, 2017 | 5.950 | 5.950 | 5.869 | 5.878 | 12,639,126 | +0.01(+0.20%) |
Dec 14, 2017 | 5.848 | 5.926 | 5.824 | 5.866 | 11,226,719 | -0.06(-1.01%) |
Dec 13, 2017 | 6.167 | 6.212 | 5.890 | 5.926 | 16,767,342 | -0.25(-4.09%) |
Dec 12, 2017 | 6.179 | 6.209 | 5.851 | 6.179 | 21,789,956 | +0.17(+2.80%) |
Dec 11, 2017 | 5.992 | 6.077 | 5.968 | 6.010 | 10,803,768 | +0.01(+0.20%) |
Dec 08, 2017 | 6.095 | 6.107 | 5.986 | 5.998 | 10,984,010 | -0.01(-0.20%) |
Dec 07, 2017 | 5.812 | 6.019 | 5.782 | 6.010 | 16,775,011 | -0.10(-1.67%) |
Dec 06, 2017 | 6.053 | 6.149 | 5.950 | 6.113 | 11,798,625 | +0.05(+0.79%) |
Dec 05, 2017 | 6.197 | 6.209 | 6.031 | 6.065 | 10,715,540 | -0.02(-0.39%) |
Dec 04, 2017 | 6.113 | 6.185 | 6.034 | 6.089 | 11,131,705 | +0.12(+1.97%) |
Dec 01, 2017 | 5.959 | 6.013 | 5.905 | 5.971 | 14,301,831 | +0.09(+1.53%) |
Nov 30, 2017 | 6.019 | 6.058 | 5.881 | 5.881 | 19,902,462 | -0.17(-2.88%) |
Nov 29, 2017 | 6.181 | 6.181 | 6.046 | 6.055 | 12,400,395 | -0.17(-2.80%) |
Nov 28, 2017 | 6.271 | 6.325 | 6.160 | 6.229 | 13,412,075 | +0.07(+1.17%) |
Nov 27, 2017 | 6.133 | 6.223 | 6.097 | 6.157 | 10,923,397 | -0.08(-1.35%) |
Nov 24, 2017 | 6.223 | 6.247 | 6.208 | 6.241 | 7,142,551 | -0.06(-0.95%) |
Nov 22, 2017 | 6.271 | 6.313 | 6.232 | 6.301 | 11,535,627 | +0.00(+0.00%) |
Nov 21, 2017 | 6.265 | 6.409 | 6.247 | 6.301 | 17,959,346 | +0.04(+0.67%) |
Nov 20, 2017 | 6.151 | 6.265 | 6.097 | 6.259 | 11,619,494 | +0.07(+1.07%) |
Nov 17, 2017 | 6.055 | 6.217 | 6.043 | 6.193 | 20,120,542 | +0.15(+2.49%) |
Nov 16, 2017 | 5.983 | 6.079 | 5.947 | 6.043 | 13,561,867 | +0.14(+2.44%) |
Nov 15, 2017 | 5.767 | 5.911 | 5.761 | 5.899 | 11,840,295 | +0.05(+0.92%) |
Nov 14, 2017 | 5.959 | 5.995 | 5.806 | 5.845 | 14,190,978 | -0.14(-2.31%) |
Nov 13, 2017 | 5.971 | 6.031 | 5.899 | 5.983 | 13,905,383 | -0.02(-0.30%) |
Nov 10, 2017 | 5.965 | 6.037 | 5.953 | 6.001 | 16,470,043 | -0.06(-0.99%) |
Nov 09, 2017 | 6.115 | 6.229 | 6.019 | 6.061 | 22,621,858 | -0.19(-2.98%) |
Nov 08, 2017 | 6.067 | 6.271 | 6.019 | 6.247 | 24,186,824 | +0.21(+3.48%) |
Nov 07, 2017 | 6.133 | 6.151 | 5.929 | 6.037 | 14,098,810 | -0.16(-2.52%) |
Nov 06, 2017 | 6.187 | 6.217 | 6.121 | 6.193 | 11,017,317 | +0.06(+0.98%) |
Nov 03, 2017 | 6.187 | 6.208 | 6.013 | 6.133 | 23,955,516 | -0.04(-0.68%) |
Nov 02, 2017 | 6.109 | 6.199 | 6.061 | 6.175 | 16,699,691 | +0.00(+0.06%) |
Nov 01, 2017 | 6.280 | 6.322 | 6.148 | 6.172 | 14,093,215 | -0.17(-2.74%) |
Oct 31, 2017 | 6.346 | 6.412 | 6.226 | 6.346 | 26,630,678 | -0.07(-1.03%) |
Oct 30, 2017 | 6.490 | 6.547 | 6.352 | 6.412 | 11,109,542 | -0.20(-3.00%) |
Oct 27, 2017 | 6.568 | 6.628 | 6.472 | 6.610 | 11,855,410 | +0.10(+1.57%) |
Oct 26, 2017 | 6.760 | 6.760 | 6.496 | 6.508 | 9,829,287 | -0.20(-3.04%) |
Oct 25, 2017 | 6.676 | 6.721 | 6.514 | 6.712 | 12,869,336 | +0.07(+1.08%) |
Oct 24, 2017 | 6.592 | 6.658 | 6.526 | 6.640 | 10,691,432 | +0.06(+0.91%) |
Oct 23, 2017 | 6.688 | 6.754 | 6.571 | 6.580 | 11,127,935 | -0.14(-2.14%) |
Oct 20, 2017 | 6.838 | 6.838 | 6.724 | 6.724 | 8,210,884 | -0.07(-1.06%) |
Oct 19, 2017 | 6.778 | 6.805 | 6.712 | 6.796 | 7,785,695 | -0.04(-0.53%) |
Oct 18, 2017 | 6.874 | 6.892 | 6.790 | 6.832 | 11,438,026 | -0.07(-0.96%) |
Oct 17, 2017 | 6.898 | 6.910 | 6.796 | 6.898 | 9,116,553 | -0.01(-0.09%) |
Oct 16, 2017 | 6.940 | 6.952 | 6.865 | 6.904 | 17,514,172 | -0.04(-0.61%) |
Oct 13, 2017 | 7.012 | 7.012 | 6.883 | 6.946 | 18,824,794 | +0.04(+0.61%) |
Oct 12, 2017 | 6.970 | 7.000 | 6.883 | 6.904 | 17,754,404 | -0.07(-1.03%) |
Oct 11, 2017 | 7.024 | 7.036 | 6.892 | 6.976 | 14,729,907 | +0.01(+0.09%) |
Oct 10, 2017 | 6.946 | 7.024 | 6.898 | 6.970 | 20,034,192 | +0.18(+2.65%) |
Oct 09, 2017 | 6.808 | 6.832 | 6.718 | 6.790 | 15,291,646 | -0.07(-1.05%) |
Oct 06, 2017 | 6.874 | 6.907 | 6.808 | 6.862 | 12,864,006 | -0.11(-1.55%) |
Oct 05, 2017 | 7.108 | 7.120 | 6.952 | 6.970 | 22,919,730 | -0.04(-0.60%) |
Oct 04, 2017 | 7.018 | 7.060 | 6.970 | 7.012 | 14,796,834 | +0.01(+0.17%) |
Oct 03, 2017 | 6.652 | 7.006 | 6.628 | 7.000 | 20,777,832 | +0.27(+4.07%) |