Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.738 | 6.837 | 6.723 | 6.771 | 24,768 | +0.05(+0.73%) |
Jan 30, 2018 | 6.673 | 6.738 | 6.673 | 6.722 | 12,069 | -0.02(-0.35%) |
Jan 29, 2018 | 6.697 | 6.755 | 6.681 | 6.746 | 11,476 | +0.03(+0.48%) |
Jan 26, 2018 | 6.669 | 6.781 | 6.640 | 6.714 | 16,686 | +0.04(+0.61%) |
Jan 25, 2018 | 6.681 | 6.714 | 6.558 | 6.673 | 15,541 | -0.04(-0.61%) |
Jan 24, 2018 | 6.804 | 6.804 | 6.648 | 6.714 | 10,020 | -0.01(-0.12%) |
Jan 23, 2018 | 6.640 | 6.820 | 6.640 | 6.722 | 24,044 | +0.23(+3.54%) |
Jan 22, 2018 | 6.550 | 6.550 | 6.451 | 6.492 | 31,924 | -0.11(-1.68%) |
Jan 19, 2018 | 6.558 | 6.607 | 6.492 | 6.603 | 27,836 | +0.03(+0.44%) |
Jan 18, 2018 | 6.574 | 6.615 | 6.533 | 6.574 | 28,136 | -0.16(-2.31%) |
Jan 17, 2018 | 6.738 | 6.746 | 6.689 | 6.730 | 17,362 | +0.01(+0.12%) |
Jan 16, 2018 | 6.886 | 6.886 | 6.722 | 6.722 | 11,682 | -0.05(-0.73%) |
Jan 12, 2018 | 6.771 | 6.771 | 6.771 | 0 | -0.05(-0.72%) | |
Jan 11, 2018 | 6.779 | 6.837 | 6.705 | 6.820 | 14,254 | +0.12(+1.84%) |
Jan 10, 2018 | 6.697 | 6.697 | 16,993 | -0.13(-1.92%) | ||
Jan 09, 2018 | 6.837 | 6.837 | 6.812 | 6.828 | 2,998 | +0.07(+0.97%) |
Jan 08, 2018 | 6.722 | 6.878 | 6.710 | 6.763 | 58,711 | +0.06(+0.86%) |
Jan 05, 2018 | 6.705 | 6.722 | 6.666 | 6.705 | 8,984 | +0.02(+0.37%) |
Jan 04, 2018 | 6.697 | 6.722 | 6.663 | 6.681 | 12,763 | +0.02(+0.25%) |
Jan 03, 2018 | 6.673 | 6.722 | 6.656 | 6.665 | 16,972 | -0.03(-0.40%) |
Jan 02, 2018 | 6.574 | 6.722 | 6.341 | 6.692 | 53,028 | +0.35(+5.53%) |
Dec 29, 2017 | 6.341 | 6.341 | 6.341 | 0 | -0.09(-1.46%) | |
Dec 28, 2017 | 6.304 | 6.435 | 6.304 | 6.435 | 23,203 | +0.06(+0.90%) |
Dec 27, 2017 | 6.386 | 6.427 | 6.320 | 6.378 | 17,102 | -0.05(-0.77%) |
Dec 26, 2017 | 6.287 | 6.451 | 6.287 | 6.427 | 23,734 | +0.20(+3.29%) |
Dec 22, 2017 | 6.148 | 6.222 | 6.140 | 6.222 | 6,110 | +0.06(+0.93%) |
Dec 21, 2017 | 6.205 | 6.246 | 6.141 | 6.164 | 17,690 | -0.03(-0.53%) |
Dec 20, 2017 | 6.091 | 6.205 | 6.082 | 6.197 | 24,055 | +0.07(+1.14%) |
Dec 19, 2017 | 6.091 | 6.132 | 6.050 | 6.128 | 14,073 | +0.10(+1.70%) |
Dec 18, 2017 | 5.951 | 6.025 | 5.935 | 6.025 | 17,939 | +0.09(+1.52%) |
Dec 15, 2017 | 5.960 | 5.984 | 5.886 | 5.935 | 7,226 | +0.00(+0.00%) |
Dec 14, 2017 | 5.927 | 6.001 | 5.878 | 5.935 | 11,710 | +0.06(+0.98%) |
Dec 13, 2017 | 5.845 | 5.886 | 5.820 | 5.878 | 13,965 | +0.02(+0.28%) |
Dec 12, 2017 | 5.812 | 5.951 | 5.783 | 5.861 | 24,579 | +0.02(+0.28%) |
Dec 11, 2017 | 5.697 | 5.927 | 5.648 | 5.845 | 100,920 | -0.34(-5.56%) |
Dec 08, 2017 | 6.148 | 6.197 | 6.132 | 6.189 | 25,149 | +0.10(+1.61%) |
Dec 07, 2017 | 6.189 | 6.214 | 6.091 | 6.091 | 32,960 | -0.08(-1.33%) |
Dec 06, 2017 | 6.279 | 6.279 | 6.165 | 6.173 | 27,570 | -0.04(-0.66%) |
Dec 05, 2017 | 6.312 | 6.312 | 6.214 | 6.214 | 26,282 | -0.09(-1.43%) |
Dec 04, 2017 | 6.312 | 6.451 | 6.312 | 6.304 | 110,620 | +0.03(+0.52%) |
Dec 01, 2017 | 6.222 | 6.296 | 6.222 | 6.271 | 14,833 | +0.05(+0.79%) |
Nov 30, 2017 | 6.279 | 6.287 | 6.222 | 6.222 | 6,864 | +0.02(+0.26%) |
Nov 29, 2017 | 6.230 | 6.279 | 6.205 | 6.205 | 17,310 | -0.07(-1.05%) |
Nov 28, 2017 | 6.263 | 6.287 | 6.239 | 6.271 | 23,851 | +0.04(+0.66%) |
Nov 27, 2017 | 6.214 | 6.263 | 6.205 | 6.230 | 13,323 | +0.01(+0.13%) |
Nov 24, 2017 | 6.148 | 6.222 | 6.058 | 6.222 | 12,541 | +0.07(+1.20%) |
Nov 22, 2017 | 6.017 | 6.144 | 6.017 | 6.148 | 38,094 | +0.27(+4.60%) |
Nov 21, 2017 | 5.919 | 5.919 | 5.820 | 5.878 | 32,186 | +0.04(+0.70%) |
Nov 20, 2017 | 5.992 | 5.992 | 5.837 | 5.837 | 34,364 | -0.16(-2.60%) |
Nov 17, 2017 | 5.968 | 5.992 | 5.894 | 5.992 | 6,582 | +0.12(+2.09%) |
Nov 16, 2017 | 6.074 | 6.074 | 5.839 | 5.869 | 77,662 | -0.23(-3.75%) |
Nov 15, 2017 | 6.123 | 6.123 | 6.050 | 6.098 | 10,183 | -0.04(-0.68%) |
Nov 14, 2017 | 6.156 | 6.181 | 6.115 | 6.140 | 32,748 | -0.03(-0.55%) |
Nov 13, 2017 | 6.238 | 6.337 | 6.165 | 6.174 | 69,348 | -0.18(-2.82%) |
Nov 10, 2017 | 6.156 | 6.476 | 6.156 | 6.353 | 59,906 | +0.13(+2.11%) |
Nov 09, 2017 | 6.156 | 6.229 | 6.156 | 6.222 | 29,475 | +0.00(+0.00%) |
Nov 08, 2017 | 6.214 | 6.238 | 6.187 | 6.222 | 8,325 | +0.01(+0.13%) |
Nov 07, 2017 | 6.238 | 6.238 | 6.205 | 6.214 | 12,533 | +0.02(+0.26%) |
Nov 06, 2017 | 6.181 | 6.197 | 6.107 | 6.197 | 21,182 | +0.07(+1.20%) |
Nov 03, 2017 | 6.066 | 6.123 | 6.017 | 6.123 | 38,929 | +0.11(+1.77%) |
Nov 02, 2017 | 6.042 | 6.148 | 5.976 | 6.017 | 82,912 | +0.03(+0.55%) |