Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.338 | 6.353 | 6.121 | 6.151 | 1,855,335 | -0.15(-2.38%) |
Jan 30, 2018 | 6.271 | 6.301 | 6.271 | 6.301 | 1,439,502 | +0.00(+0.00%) |
Jan 29, 2018 | 6.465 | 6.488 | 6.293 | 6.301 | 1,179,455 | -0.19(-2.89%) |
Jan 26, 2018 | 6.540 | 6.540 | 6.443 | 6.488 | 807,248 | -0.05(-0.80%) |
Jan 25, 2018 | 6.555 | 6.578 | 6.495 | 6.540 | 907,748 | -0.01(-0.23%) |
Jan 24, 2018 | 6.548 | 6.570 | 6.503 | 6.555 | 794,057 | +0.01(+0.23%) |
Jan 23, 2018 | 6.518 | 6.578 | 6.503 | 6.540 | 583,008 | +0.03(+0.46%) |
Jan 22, 2018 | 6.503 | 6.570 | 6.492 | 6.510 | 1,214,719 | +0.02(+0.35%) |
Jan 19, 2018 | 6.450 | 6.518 | 6.436 | 6.488 | 1,472,581 | +0.04(+0.58%) |
Jan 18, 2018 | 6.548 | 6.548 | 6.443 | 6.450 | 982,367 | -0.11(-1.71%) |
Jan 17, 2018 | 6.533 | 6.623 | 6.533 | 6.563 | 984,054 | +0.04(+0.69%) |
Jan 16, 2018 | 6.645 | 6.683 | 6.510 | 6.518 | 834,212 | -0.11(-1.69%) |
Jan 12, 2018 | 6.630 | 6.630 | 6.630 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 6.638 | 6.674 | 6.593 | 6.645 | 1,162,615 | -0.01(-0.11%) |
Jan 10, 2018 | 6.570 | 6.668 | 6.533 | 6.653 | 1,530,062 | +0.07(+1.14%) |
Jan 09, 2018 | 6.615 | 6.615 | 6.518 | 6.578 | 1,492,590 | -0.04(-0.57%) |
Jan 08, 2018 | 6.525 | 6.653 | 6.510 | 6.615 | 1,473,059 | +0.08(+1.26%) |
Jan 05, 2018 | 6.503 | 6.555 | 6.488 | 6.533 | 931,045 | +0.04(+0.69%) |
Jan 04, 2018 | 6.421 | 6.578 | 6.421 | 6.488 | 2,029,078 | +0.09(+1.41%) |
Jan 03, 2018 | 6.443 | 6.540 | 6.383 | 6.398 | 1,513,349 | -0.04(-0.70%) |
Jan 02, 2018 | 6.450 | 6.503 | 6.428 | 6.443 | 1,770,824 | -0.04(-0.58%) |
Dec 29, 2017 | 6.480 | 6.480 | 6.480 | 0 | -0.16(-2.37%) | |
Dec 28, 2017 | 6.540 | 6.645 | 6.540 | 6.638 | 988,841 | +0.10(+1.49%) |
Dec 27, 2017 | 6.621 | 6.636 | 6.533 | 6.540 | 749,046 | -0.07(-1.00%) |
Dec 26, 2017 | 6.526 | 6.643 | 6.518 | 6.606 | 460,065 | +0.06(+0.90%) |
Dec 22, 2017 | 6.643 | 6.643 | 6.540 | 6.548 | 729,860 | -0.10(-1.43%) |
Dec 21, 2017 | 6.606 | 6.680 | 6.606 | 6.643 | 511,468 | +0.03(+0.44%) |
Dec 20, 2017 | 6.562 | 6.665 | 6.555 | 6.614 | 716,503 | +0.05(+0.78%) |
Dec 19, 2017 | 6.702 | 6.724 | 6.562 | 6.562 | 1,216,268 | -0.14(-2.08%) |
Dec 18, 2017 | 6.826 | 6.870 | 6.694 | 6.702 | 727,185 | -0.10(-1.40%) |
Dec 15, 2017 | 6.716 | 6.841 | 6.716 | 6.797 | 2,196,044 | +0.10(+1.42%) |
Dec 14, 2017 | 6.746 | 6.782 | 6.694 | 6.702 | 846,683 | -0.03(-0.44%) |
Dec 13, 2017 | 6.658 | 6.804 | 6.643 | 6.731 | 1,726,941 | +0.08(+1.21%) |
Dec 12, 2017 | 6.819 | 6.819 | 6.628 | 6.650 | 1,783,164 | -0.16(-2.37%) |
Dec 11, 2017 | 6.760 | 6.812 | 6.746 | 6.812 | 711,825 | +0.04(+0.54%) |
Dec 08, 2017 | 6.834 | 6.834 | 6.665 | 6.775 | 954,130 | +0.10(+1.43%) |
Dec 07, 2017 | 6.650 | 6.727 | 6.636 | 6.680 | 454,240 | +0.01(+0.11%) |
Dec 06, 2017 | 6.694 | 6.702 | 6.643 | 6.672 | 482,436 | -0.02(-0.33%) |
Dec 05, 2017 | 6.782 | 6.782 | 6.672 | 6.694 | 775,992 | -0.08(-1.19%) |
Dec 04, 2017 | 6.716 | 6.808 | 6.709 | 6.775 | 871,147 | +0.10(+1.43%) |
Dec 01, 2017 | 6.643 | 6.687 | 6.555 | 6.680 | 930,560 | +0.03(+0.44%) |
Nov 30, 2017 | 6.790 | 6.797 | 6.628 | 6.650 | 737,867 | -0.13(-1.95%) |
Nov 29, 2017 | 6.694 | 6.797 | 6.694 | 6.782 | 751,381 | +0.07(+1.09%) |
Nov 28, 2017 | 6.614 | 6.724 | 6.599 | 6.709 | 727,320 | +0.10(+1.44%) |
Nov 27, 2017 | 6.643 | 6.672 | 6.599 | 6.614 | 508,540 | -0.04(-0.66%) |
Nov 24, 2017 | 6.731 | 6.731 | 6.647 | 6.658 | 415,452 | -0.05(-0.76%) |
Nov 22, 2017 | 6.636 | 6.731 | 6.628 | 6.709 | 514,755 | +0.07(+0.99%) |
Nov 21, 2017 | 6.577 | 6.650 | 6.565 | 6.643 | 701,667 | +0.07(+1.12%) |
Nov 20, 2017 | 6.526 | 6.577 | 6.489 | 6.570 | 611,658 | +0.06(+0.90%) |
Nov 17, 2017 | 6.460 | 6.518 | 6.445 | 6.511 | 850,710 | +0.02(+0.34%) |
Nov 16, 2017 | 6.460 | 6.533 | 6.438 | 6.489 | 646,568 | +0.02(+0.34%) |
Nov 15, 2017 | 6.452 | 6.489 | 6.430 | 6.467 | 745,791 | -0.02(-0.34%) |
Nov 14, 2017 | 6.489 | 6.504 | 6.430 | 6.489 | 917,585 | +0.02(+0.34%) |
Nov 13, 2017 | 6.416 | 6.474 | 6.401 | 6.467 | 1,218,974 | +0.06(+0.92%) |
Nov 10, 2017 | 6.394 | 6.474 | 6.394 | 6.408 | 685,238 | -0.02(-0.34%) |
Nov 09, 2017 | 6.438 | 6.482 | 6.408 | 6.430 | 595,724 | -0.03(-0.45%) |
Nov 08, 2017 | 6.408 | 6.460 | 6.408 | 6.460 | 720,726 | +0.05(+0.80%) |
Nov 07, 2017 | 6.313 | 6.430 | 6.291 | 6.408 | 1,094,693 | +0.08(+1.27%) |
Nov 06, 2017 | 6.350 | 6.372 | 6.247 | 6.328 | 1,393,098 | -0.02(-0.35%) |
Nov 03, 2017 | 6.350 | 6.394 | 6.306 | 6.350 | 795,110 | -0.01(-0.12%) |
Nov 02, 2017 | 6.482 | 6.482 | 6.328 | 6.357 | 1,189,403 | -0.12(-1.92%) |