Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.821 | 5.849 | 5.751 | 5.794 | 100,201 | -0.03(-0.47%) |
Jan 30, 2018 | 5.887 | 5.887 | 5.887 | 5.821 | 159,437 | -0.09(-1.48%) |
Jan 29, 2018 | 5.991 | 6.007 | 5.887 | 5.909 | 156,446 | -0.10(-1.64%) |
Jan 26, 2018 | 6.013 | 6.040 | 5.996 | 6.007 | 30,047 | +0.01(+0.18%) |
Jan 25, 2018 | 5.996 | 6.050 | 5.974 | 5.996 | 71,118 | -0.01(-0.09%) |
Jan 24, 2018 | 6.122 | 6.149 | 5.964 | 6.002 | 164,488 | -0.09(-1.42%) |
Jan 23, 2018 | 6.003 | 6.106 | 6.003 | 6.088 | 112,372 | +0.10(+1.71%) |
Jan 22, 2018 | 6.002 | 6.013 | 5.838 | 5.985 | 139,236 | +0.01(+0.18%) |
Jan 19, 2018 | 6.007 | 6.007 | 5.942 | 5.974 | 126,593 | -0.03(-0.55%) |
Jan 18, 2018 | 6.013 | 6.051 | 5.996 | 6.007 | 82,633 | -0.03(-0.45%) |
Jan 17, 2018 | 6.002 | 6.056 | 6.002 | 6.035 | 149,523 | -0.02(-0.27%) |
Jan 16, 2018 | 6.067 | 6.127 | 5.996 | 6.051 | 193,919 | -0.03(-0.54%) |
Jan 12, 2018 | 6.084 | 6.084 | 6.084 | 0 | -0.15(-2.37%) | |
Jan 11, 2018 | 6.204 | 6.242 | 6.204 | 6.231 | 32,216 | +0.02(+0.30%) |
Jan 10, 2018 | 6.188 | 6.220 | 6.157 | 6.213 | 48,318 | -0.00(-0.04%) |
Jan 09, 2018 | 6.215 | 6.215 | 6.172 | 6.215 | 99,187 | -0.04(-0.70%) |
Jan 08, 2018 | 6.280 | 6.318 | 6.258 | 6.258 | 138,261 | -0.07(-1.03%) |
Jan 05, 2018 | 6.329 | 6.367 | 6.323 | 6.323 | 55,271 | -0.05(-0.77%) |
Jan 04, 2018 | 6.378 | 6.378 | 6.334 | 6.372 | 64,421 | +0.00(+0.00%) |
Jan 03, 2018 | 6.367 | 6.372 | 6.323 | 6.372 | 82,975 | +0.02(+0.34%) |
Jan 02, 2018 | 6.291 | 6.351 | 6.280 | 6.351 | 84,876 | +0.07(+1.12%) |
Dec 29, 2017 | 6.280 | 6.280 | 6.280 | 0 | +0.02(+0.26%) | |
Dec 28, 2017 | 6.106 | 6.340 | 6.106 | 6.264 | 145,599 | +0.14(+2.22%) |
Dec 27, 2017 | 6.144 | 6.172 | 6.106 | 6.128 | 131,795 | -0.04(-0.70%) |
Dec 26, 2017 | 6.188 | 6.226 | 6.134 | 6.172 | 65,546 | -0.05(-0.87%) |
Dec 22, 2017 | 6.220 | 6.233 | 6.201 | 6.226 | 24,694 | +0.00(+0.00%) |
Dec 21, 2017 | 6.155 | 6.287 | 6.150 | 6.226 | 52,956 | +0.07(+1.15%) |
Dec 20, 2017 | 6.106 | 6.177 | 6.106 | 6.155 | 48,484 | +0.04(+0.62%) |
Dec 19, 2017 | 6.269 | 6.288 | 6.112 | 6.117 | 248,794 | -0.15(-2.42%) |
Dec 18, 2017 | 6.210 | 6.280 | 6.210 | 6.269 | 50,087 | +0.03(+0.48%) |
Dec 15, 2017 | 6.280 | 6.290 | 6.239 | 6.239 | 56,613 | -0.01(-0.13%) |
Dec 14, 2017 | 6.226 | 6.272 | 6.226 | 6.247 | 21,941 | -0.01(-0.09%) |
Dec 13, 2017 | 6.258 | 6.313 | 6.203 | 6.253 | 60,016 | -0.02(-0.32%) |
Dec 12, 2017 | 6.372 | 6.372 | 6.224 | 6.273 | 102,082 | -0.12(-1.89%) |
Dec 11, 2017 | 6.399 | 6.432 | 6.361 | 6.394 | 94,044 | -0.04(-0.59%) |
Dec 08, 2017 | 6.464 | 6.464 | 6.322 | 6.432 | 78,322 | +0.06(+0.97%) |
Dec 07, 2017 | 6.351 | 6.431 | 6.266 | 6.370 | 130,899 | +0.08(+1.30%) |
Dec 06, 2017 | 6.270 | 6.345 | 6.270 | 6.288 | 92,124 | +0.02(+0.29%) |
Dec 05, 2017 | 6.264 | 6.281 | 6.224 | 6.270 | 59,338 | +0.04(+0.69%) |
Dec 04, 2017 | 6.200 | 6.259 | 6.184 | 6.227 | 88,971 | +0.05(+0.87%) |
Dec 01, 2017 | 6.130 | 6.189 | 6.119 | 6.173 | 50,084 | +0.00(+0.00%) |
Nov 30, 2017 | 6.162 | 6.195 | 6.162 | 6.173 | 54,633 | +0.02(+0.26%) |
Nov 29, 2017 | 6.173 | 6.173 | 6.119 | 6.157 | 63,238 | +0.03(+0.53%) |
Nov 28, 2017 | 6.162 | 6.178 | 6.125 | 6.125 | 88,818 | +0.01(+0.18%) |
Nov 27, 2017 | 6.135 | 6.168 | 6.114 | 6.114 | 46,513 | -0.02(-0.26%) |
Nov 24, 2017 | 6.135 | 6.135 | 6.108 | 6.130 | 33,966 | +0.01(+0.09%) |
Nov 22, 2017 | 6.195 | 6.195 | 6.108 | 6.125 | 89,218 | -0.02(-0.26%) |
Nov 21, 2017 | 6.130 | 6.141 | 6.087 | 6.141 | 34,882 | +0.06(+1.06%) |
Nov 20, 2017 | 6.108 | 6.162 | 6.076 | 6.076 | 88,062 | -0.05(-0.88%) |
Nov 17, 2017 | 6.125 | 6.156 | 6.101 | 6.130 | 63,535 | +0.01(+0.09%) |
Nov 16, 2017 | 6.125 | 6.146 | 6.111 | 6.125 | 110,393 | +0.10(+1.61%) |
Nov 15, 2017 | 6.205 | 6.205 | 5.985 | 6.028 | 387,972 | -0.18(-2.86%) |
Nov 14, 2017 | 6.216 | 6.297 | 6.205 | 6.205 | 112,440 | -0.02(-0.35%) |
Nov 13, 2017 | 6.458 | 6.517 | 6.221 | 6.227 | 244,674 | -0.28(-4.30%) |
Nov 10, 2017 | 6.464 | 6.512 | 6.458 | 6.507 | 55,404 | +0.05(+0.83%) |
Nov 09, 2017 | 6.394 | 6.453 | 6.394 | 6.453 | 74,419 | +0.05(+0.84%) |
Nov 08, 2017 | 6.415 | 6.415 | 6.394 | 6.399 | 42,961 | +0.01(+0.08%) |
Nov 07, 2017 | 6.399 | 6.426 | 6.394 | 6.394 | 81,142 | -0.01(-0.08%) |
Nov 06, 2017 | 6.426 | 6.458 | 6.391 | 6.399 | 94,031 | -0.02(-0.25%) |
Nov 03, 2017 | 6.426 | 6.426 | 6.399 | 6.415 | 55,755 | +0.01(+0.08%) |
Nov 02, 2017 | 6.410 | 6.414 | 6.373 | 6.410 | 56,986 | +0.02(+0.26%) |