Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.979 | 6.047 | 5.979 | 6.040 | 696,798 | +0.09(+1.45%) |
Jan 30, 2018 | 5.991 | 6.003 | 5.942 | 5.954 | 1,028,249 | -0.07(-1.23%) |
Jan 29, 2018 | 6.096 | 6.102 | 6.028 | 6.028 | 1,547,910 | -0.11(-1.81%) |
Jan 26, 2018 | 6.157 | 6.159 | 6.108 | 6.139 | 1,355,063 | -0.02(-0.40%) |
Jan 25, 2018 | 6.145 | 6.170 | 6.139 | 6.164 | 1,227,752 | +0.01(+0.20%) |
Jan 24, 2018 | 6.157 | 6.188 | 6.127 | 6.151 | 1,382,430 | -0.01(-0.10%) |
Jan 23, 2018 | 6.133 | 6.170 | 6.127 | 6.157 | 970,560 | +0.02(+0.40%) |
Jan 22, 2018 | 6.120 | 6.151 | 6.096 | 6.133 | 1,348,115 | -0.01(-0.10%) |
Jan 19, 2018 | 6.114 | 6.145 | 6.071 | 6.139 | 1,056,604 | +0.03(+0.50%) |
Jan 18, 2018 | 6.164 | 6.164 | 6.093 | 6.108 | 1,299,722 | -0.06(-1.00%) |
Jan 17, 2018 | 6.164 | 6.219 | 6.157 | 6.170 | 1,048,974 | -0.02(-0.30%) |
Jan 16, 2018 | 6.250 | 6.256 | 6.182 | 6.188 | 1,084,226 | -0.06(-0.89%) |
Jan 12, 2018 | 6.244 | 6.244 | 6.244 | 0 | -0.06(-0.88%) | |
Jan 11, 2018 | 6.268 | 6.305 | 6.262 | 6.299 | 437,132 | +0.05(+0.74%) |
Jan 10, 2018 | 6.241 | 6.265 | 6.222 | 6.253 | 563,713 | -0.01(-0.10%) |
Jan 09, 2018 | 6.271 | 6.290 | 6.259 | 6.259 | 510,385 | -0.01(-0.20%) |
Jan 08, 2018 | 6.265 | 6.290 | 6.253 | 6.271 | 441,903 | +0.00(+0.00%) |
Jan 05, 2018 | 6.290 | 6.290 | 6.253 | 6.271 | 589,899 | -0.01(-0.10%) |
Jan 04, 2018 | 6.259 | 6.302 | 6.253 | 6.277 | 1,335,918 | +0.03(+0.49%) |
Jan 03, 2018 | 6.247 | 6.277 | 6.186 | 6.247 | 1,933,885 | +0.02(+0.29%) |
Jan 02, 2018 | 6.326 | 6.345 | 6.228 | 6.228 | 1,553,770 | -0.10(-1.55%) |
Dec 29, 2017 | 6.326 | 6.326 | 6.326 | 0 | +0.01(+0.19%) | |
Dec 28, 2017 | 6.320 | 6.332 | 6.296 | 6.314 | 454,998 | -0.01(-0.10%) |
Dec 27, 2017 | 6.302 | 6.324 | 6.290 | 6.320 | 712,732 | +0.02(+0.39%) |
Dec 26, 2017 | 6.338 | 6.351 | 6.277 | 6.296 | 701,069 | -0.07(-1.06%) |
Dec 22, 2017 | 6.332 | 6.363 | 6.308 | 6.363 | 483,533 | +0.04(+0.58%) |
Dec 21, 2017 | 6.351 | 6.352 | 6.320 | 6.326 | 668,685 | -0.06(-0.86%) |
Dec 20, 2017 | 6.332 | 6.381 | 6.332 | 6.381 | 405,358 | +0.04(+0.58%) |
Dec 19, 2017 | 6.363 | 6.363 | 6.327 | 6.345 | 474,344 | -0.02(-0.29%) |
Dec 18, 2017 | 6.375 | 6.394 | 6.346 | 6.363 | 500,024 | +0.01(+0.19%) |
Dec 15, 2017 | 6.332 | 6.363 | 6.332 | 6.351 | 390,119 | +0.02(+0.29%) |
Dec 14, 2017 | 6.351 | 6.357 | 6.308 | 6.332 | 382,828 | -0.03(-0.43%) |
Dec 13, 2017 | 6.329 | 6.360 | 6.323 | 6.360 | 346,781 | +0.04(+0.58%) |
Dec 12, 2017 | 6.372 | 6.380 | 6.317 | 6.323 | 591,806 | -0.05(-0.76%) |
Dec 11, 2017 | 6.384 | 6.402 | 6.372 | 6.372 | 378,308 | -0.02(-0.29%) |
Dec 08, 2017 | 6.384 | 6.409 | 6.384 | 6.390 | 291,853 | +0.00(+0.00%) |
Dec 07, 2017 | 6.366 | 6.402 | 6.360 | 6.390 | 309,499 | +0.02(+0.38%) |
Dec 06, 2017 | 6.354 | 6.390 | 6.354 | 6.366 | 329,760 | +0.01(+0.19%) |
Dec 05, 2017 | 6.354 | 6.372 | 6.329 | 6.354 | 360,380 | +0.01(+0.10%) |
Dec 04, 2017 | 6.354 | 6.402 | 6.348 | 6.348 | 396,235 | -0.01(-0.19%) |
Dec 01, 2017 | 6.329 | 6.360 | 6.305 | 6.360 | 347,677 | +0.04(+0.67%) |
Nov 30, 2017 | 6.293 | 6.336 | 6.288 | 6.317 | 410,645 | +0.04(+0.58%) |
Nov 29, 2017 | 6.287 | 6.293 | 6.264 | 6.281 | 288,901 | +0.00(+0.00%) |
Nov 28, 2017 | 6.323 | 6.329 | 6.281 | 6.281 | 520,483 | -0.04(-0.67%) |
Nov 27, 2017 | 6.348 | 6.360 | 6.317 | 6.323 | 243,797 | -0.04(-0.57%) |
Nov 24, 2017 | 6.348 | 6.360 | 6.342 | 6.360 | 69,897 | +0.02(+0.29%) |
Nov 22, 2017 | 6.323 | 6.348 | 6.323 | 6.342 | 130,409 | +0.01(+0.10%) |
Nov 21, 2017 | 6.336 | 6.354 | 6.323 | 6.336 | 207,816 | +0.01(+0.10%) |
Nov 20, 2017 | 6.305 | 6.336 | 6.305 | 6.329 | 267,600 | +0.02(+0.39%) |
Nov 17, 2017 | 6.305 | 6.317 | 6.299 | 6.305 | 200,624 | -0.02(-0.29%) |
Nov 16, 2017 | 6.275 | 6.329 | 6.275 | 6.323 | 331,565 | +0.06(+0.97%) |
Nov 15, 2017 | 6.263 | 6.274 | 6.196 | 6.263 | 485,929 | -0.01(-0.19%) |
Nov 14, 2017 | 6.323 | 6.324 | 6.269 | 6.275 | 657,383 | -0.05(-0.82%) |
Nov 13, 2017 | 6.320 | 6.332 | 6.308 | 6.326 | 270,478 | -0.01(-0.10%) |
Nov 10, 2017 | 6.308 | 6.332 | 6.302 | 6.332 | 288,607 | +0.02(+0.38%) |
Nov 09, 2017 | 6.308 | 6.339 | 6.290 | 6.308 | 409,945 | -0.02(-0.29%) |
Nov 08, 2017 | 6.363 | 6.381 | 6.320 | 6.326 | 361,157 | -0.04(-0.57%) |
Nov 07, 2017 | 6.345 | 6.369 | 6.345 | 6.363 | 230,273 | +0.01(+0.19%) |
Nov 06, 2017 | 6.357 | 6.369 | 6.345 | 6.351 | 239,979 | +0.01(+0.10%) |
Nov 03, 2017 | 6.339 | 6.357 | 6.332 | 6.345 | 241,475 | +0.00(+0.00%) |
Nov 02, 2017 | 6.369 | 6.374 | 6.339 | 6.345 | 311,275 | -0.02(-0.28%) |