Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.528 | 6.528 | 6.528 | 0 | -0.03(-0.48%) | |
Dec 28, 2017 | 6.528 | 6.565 | 6.523 | 6.560 | 34,907 | +0.04(+0.56%) |
Dec 27, 2017 | 6.533 | 6.533 | 6.470 | 6.523 | 54,385 | +0.06(+0.89%) |
Dec 26, 2017 | 6.470 | 6.512 | 6.465 | 6.465 | 44,787 | -0.03(-0.40%) |
Dec 22, 2017 | 6.486 | 6.512 | 6.460 | 6.491 | 95,452 | -0.01(-0.08%) |
Dec 21, 2017 | 6.491 | 6.518 | 6.491 | 6.497 | 41,664 | -0.01(-0.16%) |
Dec 20, 2017 | 6.512 | 6.518 | 6.500 | 6.507 | 29,644 | +0.01(+0.09%) |
Dec 19, 2017 | 6.591 | 6.648 | 6.460 | 6.502 | 93,335 | -0.09(-1.44%) |
Dec 18, 2017 | 6.675 | 6.675 | 6.596 | 6.596 | 57,853 | -0.02(-0.24%) |
Dec 15, 2017 | 6.644 | 6.644 | 6.595 | 6.612 | 70,475 | -0.02(-0.24%) |
Dec 14, 2017 | 6.633 | 6.659 | 6.628 | 6.628 | 20,442 | -0.03(-0.38%) |
Dec 13, 2017 | 6.644 | 6.675 | 6.633 | 6.653 | 32,953 | +0.01(+0.22%) |
Dec 12, 2017 | 6.686 | 6.686 | 6.638 | 6.638 | 42,932 | -0.04(-0.63%) |
Dec 11, 2017 | 6.638 | 6.727 | 6.638 | 6.680 | 15,245 | +0.04(+0.60%) |
Dec 08, 2017 | 6.617 | 6.668 | 6.612 | 6.641 | 53,726 | +0.02(+0.35%) |
Dec 07, 2017 | 6.675 | 6.711 | 6.617 | 6.617 | 33,317 | -0.09(-1.33%) |
Dec 06, 2017 | 6.733 | 6.779 | 6.697 | 6.707 | 53,079 | -0.08(-1.16%) |
Dec 05, 2017 | 6.859 | 6.859 | 6.785 | 6.785 | 40,482 | -0.07(-1.07%) |
Dec 04, 2017 | 6.885 | 6.791 | 6.859 | 88,641 | +0.03(+0.38%) | |
Dec 01, 2017 | 6.780 | 6.833 | 6.733 | 6.833 | 91,625 | +0.09(+1.32%) |
Nov 30, 2017 | 6.722 | 6.749 | 6.721 | 6.743 | 45,375 | +0.03(+0.39%) |
Nov 29, 2017 | 6.691 | 6.717 | 6.617 | 6.717 | 53,323 | +0.04(+0.55%) |
Nov 28, 2017 | 6.696 | 6.696 | 6.632 | 6.680 | 61,192 | +0.09(+1.35%) |
Nov 27, 2017 | 6.617 | 6.646 | 6.586 | 6.591 | 89,856 | -0.03(-0.48%) |
Nov 24, 2017 | 6.599 | 6.630 | 6.560 | 6.623 | 34,248 | +0.02(+0.32%) |
Nov 22, 2017 | 6.586 | 6.638 | 6.560 | 6.602 | 52,239 | +0.02(+0.24%) |
Nov 21, 2017 | 6.591 | 6.601 | 6.530 | 6.586 | 29,168 | +0.05(+0.70%) |
Nov 20, 2017 | 6.529 | 6.557 | 6.524 | 6.540 | 25,781 | +0.01(+0.15%) |
Nov 17, 2017 | 6.591 | 6.591 | 6.524 | 6.531 | 48,586 | -0.02(-0.27%) |
Nov 16, 2017 | 6.591 | 6.614 | 6.527 | 6.549 | 36,652 | +0.03(+0.45%) |
Nov 15, 2017 | 6.504 | 6.577 | 6.504 | 6.519 | 26,520 | -0.02(-0.31%) |
Nov 14, 2017 | 6.596 | 6.622 | 6.488 | 6.540 | 109,948 | -0.11(-1.62%) |
Nov 13, 2017 | 6.637 | 6.692 | 6.606 | 6.647 | 31,934 | -0.02(-0.23%) |
Nov 10, 2017 | 6.776 | 6.791 | 6.658 | 6.663 | 58,098 | -0.06(-0.92%) |
Nov 09, 2017 | 6.791 | 6.794 | 6.724 | 6.724 | 45,162 | -0.02(-0.30%) |
Nov 08, 2017 | 6.735 | 6.770 | 6.694 | 6.745 | 27,830 | +0.05(+0.77%) |
Nov 07, 2017 | 6.658 | 6.730 | 6.658 | 6.694 | 40,750 | +0.02(+0.23%) |
Nov 06, 2017 | 6.645 | 6.689 | 6.637 | 6.678 | 13,801 | +0.06(+0.85%) |
Nov 03, 2017 | 6.617 | 6.628 | 6.540 | 6.622 | 58,572 | -0.03(-0.39%) |
Nov 02, 2017 | 6.689 | 6.699 | 6.580 | 6.647 | 165,239 | -0.06(-0.91%) |
Nov 01, 2017 | 6.750 | 6.796 | 6.704 | 6.708 | 46,391 | -0.04(-0.62%) |
Oct 31, 2017 | 6.776 | 6.830 | 6.750 | 6.750 | 50,339 | -0.04(-0.53%) |
Oct 30, 2017 | 6.817 | 6.824 | 6.779 | 6.786 | 16,873 | -0.01(-0.10%) |
Oct 27, 2017 | 6.755 | 6.794 | 6.695 | 6.793 | 22,997 | +0.04(+0.55%) |
Oct 26, 2017 | 6.745 | 6.765 | 6.719 | 6.755 | 26,161 | -0.01(-0.08%) |
Oct 25, 2017 | 6.817 | 6.818 | 6.719 | 6.760 | 76,545 | -0.09(-1.30%) |
Oct 24, 2017 | 6.822 | 6.853 | 6.794 | 6.850 | 37,875 | +0.07(+1.09%) |
Oct 23, 2017 | 6.842 | 6.912 | 6.726 | 6.776 | 67,060 | -0.07(-0.97%) |
Oct 20, 2017 | 6.899 | 6.935 | 6.781 | 6.842 | 48,814 | -0.06(-0.82%) |
Oct 19, 2017 | 6.914 | 6.942 | 6.894 | 6.899 | 38,399 | -0.03(-0.37%) |
Oct 18, 2017 | 6.945 | 6.991 | 6.924 | 6.924 | 33,408 | -0.01(-0.15%) |
Oct 17, 2017 | 6.955 | 6.955 | 6.916 | 6.935 | 27,481 | +0.00(+0.00%) |
Oct 16, 2017 | 6.955 | 6.965 | 6.935 | 6.935 | 18,310 | -0.04(-0.55%) |
Oct 13, 2017 | 6.976 | 6.992 | 6.950 | 6.973 | 19,886 | +0.03(+0.48%) |
Oct 12, 2017 | 6.940 | 6.979 | 6.940 | 6.940 | 41,887 | -0.03(-0.40%) |
Oct 11, 2017 | 6.962 | 6.976 | 6.952 | 6.967 | 23,705 | +0.02(+0.25%) |
Oct 10, 2017 | 6.914 | 6.958 | 6.914 | 6.950 | 21,907 | +0.03(+0.44%) |
Oct 09, 2017 | 6.950 | 6.950 | 6.904 | 6.920 | 24,623 | +0.02(+0.23%) |
Oct 06, 2017 | 6.909 | 6.934 | 6.894 | 6.904 | 21,274 | -0.03(-0.44%) |
Oct 05, 2017 | 6.971 | 6.971 | 6.935 | 6.935 | 21,391 | -0.01(-0.07%) |
Oct 04, 2017 | 6.950 | 6.986 | 6.931 | 6.940 | 19,238 | -0.03(-0.43%) |
Oct 03, 2017 | 6.979 | 6.991 | 6.956 | 6.970 | 10,038 | -0.03(-0.38%) |