Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.382 | 6.386 | 6.234 | 6.248 | 866,637 | -0.09(-1.48%) |
Jan 30, 2018 | 6.411 | 6.421 | 6.330 | 6.342 | 523,156 | -0.08(-1.23%) |
Jan 29, 2018 | 6.455 | 6.455 | 6.406 | 6.421 | 504,763 | -0.03(-0.53%) |
Jan 26, 2018 | 6.455 | 6.490 | 6.416 | 6.455 | 753,229 | +0.00(+0.08%) |
Jan 25, 2018 | 6.505 | 6.520 | 6.495 | 6.451 | 618,297 | -0.04(-0.61%) |
Jan 24, 2018 | 6.524 | 6.534 | 6.480 | 6.490 | 530,206 | -0.01(-0.23%) |
Jan 23, 2018 | 6.500 | 6.539 | 6.475 | 6.505 | 601,314 | +0.01(+0.23%) |
Jan 22, 2018 | 6.460 | 6.505 | 6.446 | 6.490 | 653,126 | +0.03(+0.53%) |
Jan 19, 2018 | 6.455 | 6.480 | 6.417 | 6.455 | 724,072 | +0.00(+0.00%) |
Jan 18, 2018 | 6.455 | 6.490 | 6.436 | 6.455 | 636,833 | +0.02(+0.31%) |
Jan 17, 2018 | 6.431 | 6.465 | 6.421 | 6.436 | 670,442 | -0.00(-0.08%) |
Jan 16, 2018 | 6.406 | 6.465 | 6.367 | 6.441 | 1,085,945 | +0.03(+0.54%) |
Jan 12, 2018 | 6.406 | 6.406 | 6.406 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 6.372 | 6.431 | 6.337 | 6.421 | 645,514 | +0.05(+0.77%) |
Jan 10, 2018 | 6.446 | 6.446 | 6.362 | 6.372 | 572,829 | -0.05(-0.84%) |
Jan 09, 2018 | 6.455 | 6.470 | 6.391 | 6.426 | 719,593 | -0.01(-0.23%) |
Jan 08, 2018 | 6.406 | 6.470 | 6.357 | 6.441 | 835,149 | +0.04(+0.62%) |
Jan 05, 2018 | 6.406 | 6.436 | 6.367 | 6.401 | 802,526 | +0.01(+0.15%) |
Jan 04, 2018 | 6.470 | 6.500 | 6.391 | 6.391 | 735,572 | -0.06(-0.92%) |
Jan 03, 2018 | 6.584 | 6.584 | 6.446 | 6.451 | 874,580 | -0.08(-1.21%) |
Jan 02, 2018 | 6.455 | 6.593 | 6.436 | 6.529 | 759,195 | +0.06(+0.99%) |
Dec 29, 2017 | 6.465 | 6.465 | 6.465 | 0 | +0.02(+0.31%) | |
Dec 28, 2017 | 6.480 | 6.485 | 6.389 | 6.446 | 825,532 | -0.01(-0.23%) |
Dec 27, 2017 | 6.357 | 6.490 | 6.342 | 6.460 | 1,015,845 | +0.09(+1.39%) |
Dec 26, 2017 | 6.386 | 6.421 | 6.342 | 6.372 | 922,439 | -0.01(-0.15%) |
Dec 22, 2017 | 6.411 | 6.411 | 6.337 | 6.382 | 542,477 | -0.02(-0.31%) |
Dec 21, 2017 | 6.372 | 6.421 | 6.357 | 6.401 | 559,119 | +0.03(+0.54%) |
Dec 20, 2017 | 6.327 | 6.401 | 6.317 | 6.367 | 1,030,099 | +0.09(+1.49%) |
Dec 19, 2017 | 6.416 | 6.475 | 6.258 | 6.273 | 2,117,121 | -0.13(-2.08%) |
Dec 18, 2017 | 6.391 | 6.520 | 6.391 | 6.406 | 800,416 | +0.00(+0.08%) |
Dec 15, 2017 | 6.436 | 6.465 | 6.382 | 6.401 | 853,273 | -0.03(-0.54%) |
Dec 14, 2017 | 6.455 | 6.515 | 6.386 | 6.436 | 712,476 | -0.02(-0.31%) |
Dec 13, 2017 | 6.431 | 6.490 | 6.391 | 6.455 | 1,033,057 | +0.00(+0.08%) |
Dec 12, 2017 | 6.505 | 6.534 | 6.451 | 6.451 | 510,232 | -0.08(-1.21%) |
Dec 11, 2017 | 6.534 | 6.555 | 6.495 | 6.529 | 526,898 | -0.04(-0.67%) |
Dec 08, 2017 | 6.446 | 6.593 | 6.436 | 6.574 | 555,523 | +0.12(+1.83%) |
Dec 07, 2017 | 6.436 | 6.470 | 6.411 | 6.455 | 672,471 | -0.00(-0.08%) |
Dec 06, 2017 | 6.426 | 6.549 | 6.421 | 6.460 | 872,023 | +0.00(+0.08%) |
Dec 05, 2017 | 6.524 | 6.524 | 6.416 | 6.455 | 828,878 | -0.09(-1.36%) |
Dec 04, 2017 | 6.648 | 6.653 | 6.527 | 6.544 | 634,698 | -0.05(-0.82%) |
Dec 01, 2017 | 6.593 | 6.603 | 6.510 | 6.598 | 625,696 | -0.02(-0.30%) |
Nov 30, 2017 | 6.633 | 6.648 | 6.579 | 6.618 | 603,615 | -0.01(-0.15%) |
Nov 29, 2017 | 6.682 | 6.687 | 6.618 | 6.628 | 540,393 | -0.04(-0.59%) |
Nov 28, 2017 | 6.751 | 6.751 | 6.648 | 6.667 | 452,671 | -0.08(-1.17%) |
Nov 27, 2017 | 6.781 | 6.791 | 6.707 | 6.746 | 648,278 | +0.01(+0.15%) |
Nov 24, 2017 | 6.761 | 6.766 | 6.726 | 6.736 | 285,350 | -0.00(-0.07%) |
Nov 22, 2017 | 6.741 | 6.751 | 6.638 | 6.741 | 562,636 | +0.01(+0.22%) |
Nov 21, 2017 | 6.776 | 6.800 | 6.717 | 6.726 | 561,380 | -0.02(-0.29%) |
Nov 20, 2017 | 6.820 | 6.820 | 6.702 | 6.746 | 762,239 | +0.02(+0.29%) |
Nov 17, 2017 | 6.648 | 6.744 | 6.633 | 6.726 | 429,827 | +0.06(+0.96%) |
Nov 16, 2017 | 6.643 | 6.751 | 6.623 | 6.662 | 613,315 | +0.04(+0.60%) |
Nov 15, 2017 | 6.662 | 6.662 | 6.603 | 6.623 | 355,009 | -0.06(-0.89%) |
Nov 14, 2017 | 6.593 | 6.736 | 6.579 | 6.682 | 558,218 | +0.06(+0.89%) |
Nov 13, 2017 | 6.593 | 6.667 | 6.579 | 6.623 | 554,894 | -0.01(-0.22%) |
Nov 10, 2017 | 6.643 | 6.682 | 6.524 | 6.638 | 1,468,814 | -0.02(-0.30%) |
Nov 09, 2017 | 6.725 | 6.730 | 6.578 | 6.658 | 1,250,258 | -0.06(-0.86%) |
Nov 08, 2017 | 6.576 | 6.715 | 6.537 | 6.715 | 1,200,633 | +0.16(+2.42%) |
Nov 07, 2017 | 6.455 | 6.571 | 6.450 | 6.556 | 1,785,448 | +0.11(+1.72%) |
Nov 06, 2017 | 6.465 | 6.489 | 6.402 | 6.446 | 1,756,479 | -0.01(-0.15%) |
Nov 03, 2017 | 6.287 | 6.494 | 6.262 | 6.455 | 3,576,265 | +0.46(+7.63%) |
Nov 02, 2017 | 6.041 | 6.060 | 5.918 | 5.998 | 943,458 | -0.02(-0.32%) |