Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.802 | 6.802 | 6.802 | 0 | +0.01(+0.12%) | |
Dec 28, 2017 | 6.763 | 6.794 | 6.763 | 6.794 | 1,043,205 | -0.01(-0.12%) |
Dec 27, 2017 | 6.817 | 6.817 | 6.794 | 6.802 | 744,879 | -0.01(-0.11%) |
Dec 26, 2017 | 6.817 | 6.849 | 6.802 | 6.810 | 776,928 | -0.09(-1.36%) |
Dec 22, 2017 | 6.935 | 6.935 | 6.888 | 6.904 | 834,271 | +0.06(+0.92%) |
Dec 21, 2017 | 6.841 | 6.864 | 6.802 | 6.841 | 857,564 | -0.02(-0.34%) |
Dec 20, 2017 | 6.911 | 6.923 | 6.853 | 6.864 | 1,012,794 | +0.06(+0.92%) |
Dec 19, 2017 | 6.825 | 6.825 | 6.778 | 6.802 | 1,122,008 | -0.05(-0.69%) |
Dec 18, 2017 | 6.817 | 6.857 | 6.810 | 6.849 | 1,457,199 | +0.09(+1.39%) |
Dec 15, 2017 | 6.716 | 6.794 | 6.708 | 6.755 | 1,471,447 | +0.02(+0.35%) |
Dec 14, 2017 | 6.755 | 6.778 | 6.731 | 6.731 | 2,035,586 | -0.06(-0.92%) |
Dec 13, 2017 | 6.786 | 6.841 | 6.786 | 6.794 | 1,089,742 | +0.07(+1.05%) |
Dec 12, 2017 | 6.661 | 6.755 | 6.661 | 6.723 | 1,024,259 | +0.18(+2.75%) |
Dec 11, 2017 | 6.512 | 6.559 | 6.512 | 6.543 | 869,134 | +0.10(+1.58%) |
Dec 08, 2017 | 6.450 | 6.457 | 6.418 | 6.442 | 851,167 | +0.02(+0.37%) |
Dec 07, 2017 | 6.387 | 6.434 | 6.356 | 6.418 | 1,017,806 | +0.03(+0.49%) |
Dec 06, 2017 | 6.418 | 6.387 | 6.387 | 916,854 | +0.00(+0.00%) | |
Dec 05, 2017 | 6.418 | 6.442 | 6.379 | 6.387 | 1,062,290 | +0.03(+0.49%) |
Dec 04, 2017 | 6.356 | 6.371 | 6.348 | 6.356 | 1,370,275 | -0.02(-0.37%) |
Dec 01, 2017 | 6.387 | 6.403 | 6.340 | 6.379 | 1,571,400 | -0.04(-0.61%) |
Nov 30, 2017 | 6.426 | 6.445 | 6.387 | 6.418 | 1,954,886 | -0.02(-0.24%) |
Nov 29, 2017 | 6.363 | 6.446 | 6.363 | 6.434 | 2,713,178 | +0.09(+1.48%) |
Nov 28, 2017 | 6.270 | 6.363 | 6.270 | 6.340 | 1,240,952 | +0.04(+0.62%) |
Nov 27, 2017 | 6.301 | 6.316 | 6.285 | 6.301 | 602,308 | +0.01(+0.12%) |
Nov 24, 2017 | 6.293 | 6.316 | 6.277 | 6.293 | 494,715 | +0.05(+0.75%) |
Nov 22, 2017 | 6.215 | 6.270 | 6.215 | 6.246 | 1,012,086 | +0.07(+1.14%) |
Nov 21, 2017 | 6.176 | 6.191 | 6.160 | 6.176 | 732,288 | +0.05(+0.90%) |
Nov 20, 2017 | 6.121 | 6.136 | 6.109 | 6.121 | 1,338,373 | -0.04(-0.64%) |
Nov 17, 2017 | 6.121 | 6.168 | 6.097 | 6.160 | 4,153,984 | +0.05(+0.77%) |
Nov 16, 2017 | 6.090 | 6.144 | 6.082 | 6.113 | 1,542,373 | +0.02(+0.26%) |
Nov 15, 2017 | 6.019 | 6.113 | 6.003 | 6.097 | 1,594,548 | +0.00(+0.00%) |
Nov 14, 2017 | 6.074 | 6.105 | 6.043 | 6.097 | 1,619,774 | -0.05(-0.76%) |
Nov 13, 2017 | 6.129 | 6.168 | 6.113 | 6.144 | 824,601 | +0.02(+0.26%) |
Nov 10, 2017 | 6.129 | 6.176 | 6.125 | 6.129 | 906,532 | -0.06(-1.01%) |
Nov 09, 2017 | 6.199 | 6.203 | 6.105 | 6.191 | 1,415,520 | -0.07(-1.12%) |
Nov 08, 2017 | 6.254 | 6.293 | 6.238 | 6.262 | 734,771 | +0.05(+0.76%) |
Nov 07, 2017 | 6.246 | 6.262 | 6.211 | 6.215 | 930,394 | -0.02(-0.38%) |
Nov 06, 2017 | 6.238 | 6.262 | 6.223 | 6.238 | 1,660,202 | -0.09(-1.48%) |
Nov 03, 2017 | 6.301 | 6.340 | 6.301 | 6.332 | 1,160,824 | -0.02(-0.25%) |
Nov 02, 2017 | 6.277 | 6.356 | 6.262 | 6.348 | 1,152,953 | +0.03(+0.50%) |
Nov 01, 2017 | 6.309 | 6.340 | 6.293 | 6.316 | 1,615,784 | +0.01(+0.12%) |
Oct 31, 2017 | 6.324 | 6.332 | 6.285 | 6.309 | 1,110,841 | -0.06(-0.98%) |
Oct 30, 2017 | 6.356 | 6.371 | 6.340 | 6.371 | 956,829 | +0.01(+0.12%) |
Oct 27, 2017 | 6.363 | 6.395 | 6.340 | 6.363 | 962,062 | +0.08(+1.25%) |
Oct 26, 2017 | 6.270 | 6.316 | 6.263 | 6.285 | 1,244,910 | +0.05(+0.88%) |
Oct 25, 2017 | 6.238 | 6.262 | 6.193 | 6.230 | 1,670,366 | +0.03(+0.51%) |
Oct 24, 2017 | 6.160 | 6.230 | 6.160 | 6.199 | 1,270,371 | +0.09(+1.41%) |
Oct 23, 2017 | 6.152 | 6.168 | 6.113 | 6.113 | 1,009,174 | -0.05(-0.76%) |
Oct 20, 2017 | 6.129 | 6.183 | 6.105 | 6.160 | 2,000,931 | +0.00(+0.00%) |
Oct 19, 2017 | 6.113 | 6.168 | 6.113 | 6.160 | 765,765 | +0.00(+0.00%) |
Oct 18, 2017 | 6.129 | 6.176 | 6.121 | 6.160 | 1,027,793 | +0.04(+0.64%) |
Oct 17, 2017 | 6.160 | 6.168 | 6.105 | 6.121 | 1,995,973 | -0.09(-1.51%) |
Oct 16, 2017 | 6.168 | 6.238 | 6.168 | 6.215 | 1,269,897 | +0.09(+1.53%) |
Oct 13, 2017 | 6.090 | 6.144 | 6.082 | 6.121 | 606,684 | +0.08(+1.30%) |
Oct 12, 2017 | 6.050 | 6.066 | 6.027 | 6.043 | 649,214 | -0.04(-0.64%) |
Oct 11, 2017 | 6.090 | 6.105 | 6.058 | 6.082 | 727,800 | +0.00(+0.00%) |
Oct 10, 2017 | 6.074 | 6.090 | 6.044 | 6.082 | 936,496 | +0.02(+0.26%) |
Oct 09, 2017 | 6.097 | 6.097 | 6.050 | 6.066 | 579,346 | +0.02(+0.26%) |
Oct 06, 2017 | 6.066 | 6.082 | 6.050 | 6.050 | 934,925 | +0.01(+0.13%) |
Oct 05, 2017 | 6.035 | 6.050 | 5.996 | 6.043 | 671,902 | +0.03(+0.52%) |
Oct 04, 2017 | 6.035 | 6.035 | 5.999 | 6.011 | 885,589 | -0.02(-0.39%) |
Oct 03, 2017 | 6.011 | 6.050 | 5.996 | 6.035 | 1,192,737 | +0.01(+0.13%) |