Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 5.821 | 5.891 | 5.791 | 5.891 | 18,775 | +0.09(+1.50%) |
Oct 31, 2017 | 5.856 | 5.934 | 5.751 | 5.803 | 29,831 | -0.06(-1.04%) |
Oct 30, 2017 | 5.847 | 5.969 | 5.811 | 5.864 | 61,322 | +0.04(+0.75%) |
Oct 27, 2017 | 5.760 | 5.864 | 5.646 | 5.821 | 219,119 | +0.08(+1.44%) |
Oct 26, 2017 | 5.699 | 5.747 | 5.674 | 5.738 | 18,034 | +0.05(+0.84%) |
Oct 25, 2017 | 5.515 | 5.699 | 5.493 | 5.690 | 52,833 | +0.14(+2.52%) |
Oct 24, 2017 | 5.576 | 5.454 | 5.550 | 19,004 | +0.03(+0.47%) | |
Oct 23, 2017 | 5.668 | 5.733 | 5.498 | 5.524 | 20,895 | -0.06(-1.09%) |
Oct 20, 2017 | 5.655 | 5.716 | 5.577 | 5.585 | 21,300 | -0.03(-0.47%) |
Oct 19, 2017 | 5.576 | 5.646 | 5.568 | 5.611 | 33,653 | -0.02(-0.31%) |
Oct 18, 2017 | 5.598 | 5.672 | 5.585 | 5.629 | 9,233 | +0.00(+0.00%) |
Oct 17, 2017 | 5.629 | 5.672 | 5.607 | 5.629 | 9,866 | -0.05(-0.92%) |
Oct 16, 2017 | 5.620 | 5.681 | 5.576 | 5.681 | 18,339 | +0.02(+0.31%) |
Oct 13, 2017 | 5.655 | 5.707 | 5.568 | 5.664 | 15,040 | +0.00(+0.00%) |
Oct 12, 2017 | 5.624 | 5.733 | 5.585 | 5.664 | 21,480 | -0.01(-0.15%) |
Oct 11, 2017 | 5.672 | 5.742 | 5.664 | 5.672 | 29,761 | +0.01(+0.15%) |
Oct 10, 2017 | 5.716 | 5.838 | 5.629 | 5.664 | 32,120 | -0.05(-0.92%) |
Oct 09, 2017 | 5.699 | 5.751 | 5.591 | 5.716 | 18,960 | +0.06(+1.08%) |
Oct 06, 2017 | 5.725 | 5.834 | 5.637 | 5.655 | 29,459 | -0.16(-2.70%) |
Oct 05, 2017 | 5.489 | 5.917 | 5.489 | 5.812 | 72,367 | +0.31(+5.71%) |
Oct 04, 2017 | 5.507 | 5.568 | 5.463 | 5.498 | 80,912 | -0.04(-0.79%) |
Oct 03, 2017 | 5.550 | 5.559 | 5.454 | 5.541 | 19,048 | +0.02(+0.32%) |