Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.388 | 6.397 | 6.248 | 6.248 | 11,494 | -0.11(-1.78%) |
Jan 30, 2018 | 6.266 | 6.370 | 6.248 | 6.362 | 21,689 | +0.04(+0.62%) |
Jan 29, 2018 | 6.362 | 6.388 | 6.318 | 6.322 | 20,548 | -0.03(-0.48%) |
Jan 26, 2018 | 6.248 | 6.397 | 6.240 | 6.353 | 38,405 | +0.10(+1.68%) |
Jan 25, 2018 | 6.309 | 6.318 | 6.248 | 6.248 | 86,779 | -0.07(-1.11%) |
Jan 24, 2018 | 6.388 | 6.405 | 6.240 | 6.318 | 19,532 | -0.10(-1.63%) |
Jan 23, 2018 | 6.493 | 6.493 | 6.292 | 6.423 | 50,860 | -0.01(-0.14%) |
Jan 22, 2018 | 6.501 | 6.510 | 6.257 | 6.432 | 20,502 | -0.04(-0.67%) |
Jan 19, 2018 | 6.414 | 6.493 | 6.397 | 6.475 | 104,713 | +0.04(+0.68%) |
Jan 18, 2018 | 6.397 | 6.440 | 6.336 | 6.432 | 21,807 | -0.03(-0.54%) |
Jan 17, 2018 | 6.641 | 6.676 | 6.309 | 6.466 | 56,841 | -0.17(-2.63%) |
Jan 16, 2018 | 6.650 | 6.746 | 6.401 | 6.641 | 57,726 | +0.03(+0.40%) |
Jan 12, 2018 | 6.615 | 6.615 | 6.615 | 0 | -0.22(-3.19%) | |
Jan 11, 2018 | 6.728 | 6.850 | 6.676 | 6.833 | 32,889 | +0.13(+1.95%) |
Jan 10, 2018 | 6.746 | 6.746 | 6.510 | 6.702 | 33,625 | -0.10(-1.41%) |
Jan 09, 2018 | 6.632 | 6.798 | 6.554 | 6.798 | 23,169 | +0.17(+2.64%) |
Jan 08, 2018 | 6.737 | 6.824 | 6.388 | 6.624 | 45,451 | -0.10(-1.56%) |
Jan 05, 2018 | 6.515 | 6.763 | 6.515 | 6.728 | 14,533 | +0.10(+1.45%) |
Jan 04, 2018 | 6.632 | 6.676 | 6.402 | 6.632 | 13,246 | +0.02(+0.26%) |
Jan 03, 2018 | 6.519 | 6.624 | 6.379 | 6.615 | 18,252 | +0.10(+1.61%) |
Jan 02, 2018 | 6.405 | 6.571 | 6.379 | 6.510 | 30,438 | +0.08(+1.22%) |
Dec 29, 2017 | 6.432 | 6.432 | 6.432 | 0 | -0.28(-4.16%) | |
Dec 28, 2017 | 6.658 | 6.728 | 6.589 | 6.711 | 17,067 | +0.04(+0.65%) |
Dec 27, 2017 | 6.667 | 6.711 | 6.589 | 6.667 | 10,270 | +0.03(+0.39%) |
Dec 26, 2017 | 6.720 | 6.737 | 6.611 | 6.641 | 14,604 | -0.19(-2.81%) |
Dec 22, 2017 | 6.534 | 6.833 | 6.534 | 6.833 | 22,278 | +0.14(+2.09%) |
Dec 21, 2017 | 6.632 | 6.763 | 6.589 | 6.693 | 57,411 | +0.09(+1.32%) |
Dec 20, 2017 | 6.720 | 6.737 | 6.589 | 6.606 | 31,188 | -0.11(-1.69%) |
Dec 19, 2017 | 6.545 | 6.737 | 6.466 | 6.720 | 80,132 | +0.12(+1.85%) |
Dec 18, 2017 | 6.728 | 6.728 | 6.562 | 6.597 | 49,012 | -0.11(-1.69%) |
Dec 15, 2017 | 6.493 | 6.720 | 6.466 | 6.711 | 112,566 | +0.23(+3.50%) |
Dec 14, 2017 | 6.685 | 6.720 | 6.440 | 6.484 | 71,147 | -0.17(-2.62%) |
Dec 13, 2017 | 6.545 | 6.702 | 6.515 | 6.658 | 19,042 | +0.11(+1.73%) |
Dec 12, 2017 | 6.440 | 6.545 | 6.432 | 6.545 | 16,714 | +0.12(+1.90%) |
Dec 11, 2017 | 6.466 | 6.478 | 6.395 | 6.423 | 15,386 | -0.07(-1.08%) |
Dec 08, 2017 | 6.432 | 6.545 | 6.432 | 6.493 | 17,551 | +0.03(+0.54%) |
Dec 07, 2017 | 6.449 | 6.589 | 6.376 | 6.458 | 20,790 | -0.05(-0.80%) |
Dec 06, 2017 | 6.432 | 6.621 | 6.318 | 6.510 | 14,541 | +0.08(+1.22%) |
Dec 05, 2017 | 6.432 | 6.493 | 6.166 | 6.432 | 19,897 | +0.03(+0.55%) |
Dec 04, 2017 | 6.624 | 6.624 | 6.327 | 6.397 | 12,574 | -0.17(-2.53%) |
Dec 01, 2017 | 6.440 | 6.606 | 6.218 | 6.562 | 46,753 | +0.16(+2.45%) |
Nov 30, 2017 | 6.536 | 6.545 | 6.367 | 6.405 | 42,521 | -0.12(-1.87%) |
Nov 29, 2017 | 6.493 | 6.545 | 6.484 | 6.528 | 12,904 | +0.04(+0.67%) |
Nov 28, 2017 | 6.650 | 6.685 | 6.388 | 6.484 | 64,663 | -0.17(-2.49%) |
Nov 27, 2017 | 6.702 | 6.763 | 6.597 | 6.650 | 34,394 | -0.05(-0.78%) |
Nov 24, 2017 | 6.676 | 6.746 | 6.597 | 6.702 | 15,977 | +0.00(+0.00%) |
Nov 22, 2017 | 6.580 | 6.763 | 6.580 | 6.702 | 42,821 | +0.09(+1.32%) |
Nov 21, 2017 | 6.580 | 6.650 | 6.471 | 6.615 | 104,371 | +0.07(+1.07%) |
Nov 20, 2017 | 6.353 | 6.589 | 6.353 | 6.545 | 169,991 | +0.21(+3.31%) |
Nov 17, 2017 | 6.309 | 6.370 | 6.144 | 6.336 | 15,686 | -0.01(-0.14%) |
Nov 16, 2017 | 6.318 | 6.374 | 6.261 | 6.344 | 27,225 | +0.04(+0.69%) |
Nov 15, 2017 | 6.257 | 6.327 | 6.240 | 6.301 | 138,932 | +0.01(+0.14%) |
Nov 14, 2017 | 6.274 | 6.318 | 6.144 | 6.292 | 30,368 | -0.03(-0.55%) |
Nov 13, 2017 | 6.231 | 6.327 | 6.231 | 6.327 | 16,567 | +0.10(+1.68%) |
Nov 10, 2017 | 6.196 | 6.318 | 6.187 | 6.222 | 69,460 | +0.07(+1.13%) |
Nov 09, 2017 | 6.283 | 6.318 | 6.065 | 6.152 | 110,404 | +0.24(+3.98%) |
Nov 08, 2017 | 5.851 | 5.929 | 5.829 | 5.917 | 10,219 | +0.09(+1.50%) |
Nov 07, 2017 | 5.891 | 5.917 | 5.786 | 5.829 | 114,102 | -0.03(-0.60%) |
Nov 06, 2017 | 5.821 | 5.925 | 5.821 | 5.864 | 9,790 | +0.04(+0.75%) |
Nov 03, 2017 | 5.899 | 5.994 | 5.821 | 5.821 | 19,321 | -0.09(-1.48%) |
Nov 02, 2017 | 5.856 | 5.934 | 5.821 | 5.908 | 33,649 | +0.02(+0.30%) |