Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.423 | 6.447 | 6.288 | 6.333 | 277,945 | -0.07(-1.09%) |
Jan 30, 2018 | 6.438 | 6.438 | 6.377 | 6.403 | 301,780 | -0.04(-0.70%) |
Jan 29, 2018 | 6.522 | 6.522 | 6.413 | 6.448 | 295,295 | -0.09(-1.38%) |
Jan 26, 2018 | 6.612 | 6.612 | 6.492 | 6.537 | 187,216 | -0.06(-0.91%) |
Jan 25, 2018 | 6.627 | 6.627 | 6.542 | 6.597 | 161,332 | -0.02(-0.30%) |
Jan 24, 2018 | 6.622 | 6.632 | 6.542 | 6.617 | 264,235 | +0.00(+0.08%) |
Jan 23, 2018 | 6.572 | 6.617 | 6.552 | 6.612 | 217,856 | +0.03(+0.53%) |
Jan 22, 2018 | 6.542 | 6.587 | 6.532 | 6.577 | 258,023 | +0.04(+0.61%) |
Jan 19, 2018 | 6.473 | 6.552 | 6.457 | 6.537 | 207,814 | +0.05(+0.85%) |
Jan 18, 2018 | 6.482 | 6.507 | 6.443 | 6.482 | 299,675 | +0.01(+0.15%) |
Jan 17, 2018 | 6.473 | 6.527 | 6.453 | 6.473 | 550,830 | +0.03(+0.47%) |
Jan 16, 2018 | 6.453 | 6.507 | 6.438 | 6.443 | 262,833 | +0.00(+0.00%) |
Jan 12, 2018 | 6.443 | 6.443 | 6.443 | 0 | -0.02(-0.31%) | |
Jan 11, 2018 | 6.373 | 6.468 | 6.358 | 6.463 | 315,379 | +0.10(+1.65%) |
Jan 10, 2018 | 6.398 | 6.358 | 267,561 | -0.00(-0.08%) | ||
Jan 09, 2018 | 6.273 | 6.388 | 6.263 | 6.363 | 318,060 | +0.09(+1.43%) |
Jan 08, 2018 | 6.318 | 6.323 | 6.248 | 6.273 | 338,600 | -0.02(-0.32%) |
Jan 05, 2018 | 6.298 | 6.318 | 6.253 | 6.293 | 206,499 | +0.02(+0.32%) |
Jan 04, 2018 | 6.278 | 6.363 | 6.248 | 6.273 | 231,779 | +0.00(+0.00%) |
Jan 03, 2018 | 6.398 | 6.478 | 6.273 | 6.273 | 313,765 | -0.12(-1.88%) |
Jan 02, 2018 | 6.448 | 6.468 | 6.373 | 6.393 | 329,381 | -0.05(-0.85%) |
Dec 29, 2017 | 6.448 | 6.448 | 6.448 | 0 | -0.07(-1.15%) | |
Dec 28, 2017 | 6.572 | 6.572 | 6.497 | 6.522 | 320,877 | -0.01(-0.15%) |
Dec 27, 2017 | 6.562 | 6.577 | 6.503 | 6.532 | 230,100 | -0.03(-0.45%) |
Dec 26, 2017 | 6.552 | 6.605 | 6.540 | 6.562 | 95,584 | +0.02(+0.37%) |
Dec 22, 2017 | 6.523 | 6.572 | 6.522 | 6.537 | 114,363 | +0.01(+0.23%) |
Dec 21, 2017 | 6.474 | 6.557 | 6.474 | 6.523 | 180,879 | +0.05(+0.76%) |
Dec 20, 2017 | 6.493 | 6.528 | 6.469 | 6.474 | 258,973 | -0.01(-0.23%) |
Dec 19, 2017 | 6.650 | 6.660 | 6.464 | 6.488 | 301,089 | -0.16(-2.43%) |
Dec 18, 2017 | 6.626 | 6.674 | 6.626 | 6.650 | 198,126 | +0.05(+0.74%) |
Dec 15, 2017 | 6.547 | 6.650 | 6.547 | 6.601 | 345,091 | +0.06(+0.90%) |
Dec 14, 2017 | 6.567 | 6.601 | 6.532 | 6.542 | 105,080 | -0.03(-0.52%) |
Dec 13, 2017 | 6.528 | 6.626 | 6.528 | 6.577 | 125,307 | +0.04(+0.67%) |
Dec 12, 2017 | 6.552 | 6.591 | 6.528 | 6.532 | 111,286 | +0.01(+0.15%) |
Dec 11, 2017 | 6.537 | 6.570 | 6.508 | 6.523 | 194,447 | -0.02(-0.37%) |
Dec 08, 2017 | 6.537 | 6.567 | 6.523 | 6.547 | 65,635 | +0.00(+0.00%) |
Dec 07, 2017 | 6.518 | 6.572 | 6.518 | 119,146 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.557 | 6.567 | 6.523 | 6.542 | 98,764 | -0.01(-0.15%) |
Dec 05, 2017 | 6.577 | 6.591 | 6.537 | 6.552 | 111,817 | -0.01(-0.22%) |
Dec 04, 2017 | 6.591 | 6.591 | 6.557 | 6.567 | 155,244 | -0.00(-0.07%) |
Dec 01, 2017 | 6.586 | 6.610 | 6.493 | 6.572 | 227,441 | -0.03(-0.45%) |
Nov 30, 2017 | 6.572 | 6.621 | 6.518 | 6.601 | 334,798 | +0.04(+0.67%) |
Nov 29, 2017 | 6.508 | 6.601 | 6.508 | 6.557 | 204,608 | +0.04(+0.68%) |
Nov 28, 2017 | 6.577 | 6.611 | 6.498 | 6.513 | 358,818 | -0.07(-1.04%) |
Nov 27, 2017 | 6.586 | 6.616 | 6.567 | 6.581 | 141,744 | +0.00(+0.00%) |
Nov 24, 2017 | 6.601 | 6.626 | 6.572 | 6.581 | 90,314 | +0.01(+0.15%) |
Nov 22, 2017 | 6.552 | 6.611 | 6.532 | 6.572 | 238,950 | +0.03(+0.45%) |
Nov 21, 2017 | 6.513 | 6.577 | 6.513 | 6.542 | 208,323 | +0.03(+0.45%) |
Nov 20, 2017 | 6.439 | 6.552 | 6.434 | 6.513 | 407,620 | +0.07(+1.06%) |
Nov 17, 2017 | 6.405 | 6.444 | 6.390 | 6.444 | 259,292 | +0.01(+0.15%) |
Nov 16, 2017 | 6.410 | 6.461 | 6.395 | 6.435 | 166,278 | +0.04(+0.69%) |
Nov 15, 2017 | 6.361 | 6.405 | 6.341 | 6.390 | 182,198 | -0.00(-0.08%) |
Nov 14, 2017 | 6.332 | 6.405 | 6.332 | 6.395 | 86,981 | +0.03(+0.46%) |
Nov 13, 2017 | 6.361 | 6.390 | 6.302 | 6.366 | 239,404 | +0.00(+0.00%) |
Nov 10, 2017 | 6.356 | 6.430 | 6.346 | 6.366 | 229,575 | +0.01(+0.23%) |
Nov 09, 2017 | 6.293 | 6.376 | 6.283 | 6.351 | 221,888 | +0.02(+0.39%) |
Nov 08, 2017 | 6.327 | 6.351 | 6.297 | 6.327 | 209,097 | -0.02(-0.31%) |
Nov 07, 2017 | 6.317 | 6.435 | 6.302 | 6.346 | 243,817 | +0.01(+0.23%) |
Nov 06, 2017 | 6.317 | 6.371 | 6.283 | 6.332 | 219,593 | +0.00(+0.00%) |
Nov 03, 2017 | 6.376 | 6.400 | 6.297 | 6.332 | 419,552 | -0.05(-0.84%) |
Nov 02, 2017 | 6.439 | 6.439 | 6.283 | 6.386 | 387,309 | -0.06(-0.91%) |