Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.967 | 7.030 | 6.913 | 6.949 | 60,510 | +0.03(+0.39%) |
Jan 30, 2018 | 6.797 | 6.958 | 6.797 | 6.922 | 124,060 | +0.03(+0.39%) |
Jan 29, 2018 | 6.940 | 6.949 | 6.833 | 6.896 | 106,673 | +0.02(+0.26%) |
Jan 26, 2018 | 6.904 | 6.976 | 6.819 | 6.878 | 118,101 | +0.05(+0.79%) |
Jan 25, 2018 | 6.690 | 6.985 | 6.690 | 6.824 | 254,287 | +0.12(+1.74%) |
Jan 24, 2018 | 6.940 | 7.075 | 6.591 | 6.707 | 199,960 | -0.17(-2.47%) |
Jan 23, 2018 | 6.716 | 6.940 | 6.716 | 6.878 | 176,419 | +0.18(+2.67%) |
Jan 22, 2018 | 6.716 | 6.716 | 6.636 | 6.699 | 96,729 | +0.07(+1.08%) |
Jan 19, 2018 | 6.537 | 6.707 | 6.519 | 6.627 | 59,513 | +0.07(+1.09%) |
Jan 18, 2018 | 6.609 | 6.690 | 6.502 | 6.555 | 44,589 | -0.12(-1.74%) |
Jan 17, 2018 | 6.510 | 6.699 | 6.502 | 6.672 | 72,463 | +0.15(+2.34%) |
Jan 16, 2018 | 6.582 | 6.654 | 6.519 | 6.519 | 80,144 | -0.09(-1.36%) |
Jan 12, 2018 | 6.609 | 6.609 | 6.609 | 0 | +0.09(+1.37%) | |
Jan 11, 2018 | 6.627 | 6.627 | 6.493 | 6.519 | 54,419 | -0.06(-0.95%) |
Jan 10, 2018 | 6.582 | 6.630 | 6.582 | 6.582 | 35,304 | -0.04(-0.54%) |
Jan 09, 2018 | 6.681 | 6.681 | 6.582 | 6.618 | 60,479 | -0.09(-1.34%) |
Jan 08, 2018 | 6.752 | 6.752 | 6.654 | 6.707 | 43,471 | +0.00(+0.00%) |
Jan 05, 2018 | 6.654 | 6.716 | 6.654 | 6.707 | 51,233 | +0.04(+0.54%) |
Jan 04, 2018 | 6.672 | 6.716 | 6.627 | 6.672 | 57,413 | +0.01(+0.13%) |
Jan 03, 2018 | 6.716 | 6.752 | 6.627 | 6.663 | 56,265 | -0.05(-0.80%) |
Jan 02, 2018 | 6.690 | 6.797 | 6.672 | 6.716 | 136,813 | +0.13(+1.90%) |
Dec 29, 2017 | 6.591 | 6.591 | 6.591 | 0 | +0.16(+2.51%) | |
Dec 28, 2017 | 6.457 | 6.457 | 6.376 | 6.430 | 50,864 | -0.04(-0.55%) |
Dec 27, 2017 | 6.493 | 6.493 | 6.331 | 6.466 | 38,865 | -0.04(-0.69%) |
Dec 26, 2017 | 6.331 | 6.528 | 6.313 | 6.510 | 41,899 | +0.08(+1.25%) |
Dec 22, 2017 | 6.510 | 6.510 | 6.394 | 6.430 | 22,886 | -0.10(-1.51%) |
Dec 21, 2017 | 6.537 | 6.555 | 6.457 | 6.528 | 28,017 | -0.04(-0.68%) |
Dec 20, 2017 | 6.537 | 6.573 | 6.457 | 6.573 | 29,732 | +0.13(+1.94%) |
Dec 19, 2017 | 6.519 | 6.609 | 6.412 | 6.448 | 38,126 | -0.10(-1.50%) |
Dec 18, 2017 | 6.448 | 6.564 | 6.448 | 6.546 | 50,343 | +0.10(+1.53%) |
Dec 15, 2017 | 6.367 | 6.537 | 6.278 | 6.448 | 90,026 | +0.06(+0.98%) |
Dec 14, 2017 | 6.304 | 6.484 | 6.287 | 6.385 | 77,062 | +0.12(+1.86%) |
Dec 13, 2017 | 6.376 | 6.385 | 6.233 | 6.269 | 62,712 | -0.05(-0.85%) |
Dec 12, 2017 | 6.331 | 6.403 | 6.322 | 6.322 | 54,858 | -0.06(-0.98%) |
Dec 11, 2017 | 6.466 | 6.466 | 6.340 | 6.385 | 67,770 | +0.10(+1.57%) |
Dec 08, 2017 | 6.358 | 6.457 | 6.215 | 6.287 | 109,493 | -0.05(-0.85%) |
Dec 07, 2017 | 6.251 | 6.394 | 6.063 | 6.340 | 68,398 | +0.09(+1.43%) |
Dec 06, 2017 | 6.394 | 6.439 | 6.251 | 6.251 | 71,965 | -0.17(-2.65%) |
Dec 05, 2017 | 6.573 | 6.573 | 6.403 | 6.421 | 90,561 | -0.01(-0.14%) |
Dec 04, 2017 | 6.591 | 6.403 | 6.430 | 120,436 | +0.04(+0.56%) | |
Dec 01, 2017 | 6.269 | 6.269 | 6.152 | 6.394 | 105,558 | +0.12(+1.85%) |
Nov 30, 2017 | 6.278 | 6.448 | 6.260 | 6.278 | 124,121 | +0.03(+0.43%) |
Nov 29, 2017 | 6.331 | 6.367 | 6.179 | 6.251 | 92,782 | -0.09(-1.41%) |
Nov 28, 2017 | 6.296 | 6.385 | 6.161 | 6.340 | 169,216 | -0.01(-0.14%) |
Nov 27, 2017 | 6.054 | 6.349 | 6.045 | 6.349 | 125,229 | +0.32(+5.35%) |
Nov 24, 2017 | 6.125 | 6.125 | 5.955 | 6.027 | 24,935 | -0.04(-0.74%) |
Nov 22, 2017 | 6.009 | 6.099 | 6.000 | 6.072 | 62,906 | +0.05(+0.89%) |
Nov 21, 2017 | 6.107 | 6.152 | 5.937 | 6.018 | 79,694 | +0.02(+0.30%) |
Nov 20, 2017 | 6.278 | 6.358 | 5.830 | 6.000 | 298,418 | +0.05(+0.90%) |
Nov 17, 2017 | 6.000 | 6.036 | 5.910 | 5.946 | 37,290 | -0.05(-0.90%) |
Nov 16, 2017 | 5.991 | 6.134 | 5.955 | 6.000 | 45,372 | +0.01(+0.15%) |
Nov 15, 2017 | 5.982 | 6.081 | 5.946 | 5.991 | 102,935 | -0.08(-1.33%) |
Nov 14, 2017 | 6.045 | 6.179 | 6.036 | 6.072 | 77,801 | -0.04(-0.73%) |
Nov 13, 2017 | 6.161 | 6.197 | 6.063 | 6.116 | 78,687 | -0.04(-0.73%) |
Nov 10, 2017 | 6.161 | 6.260 | 6.099 | 6.161 | 82,993 | -0.05(-0.86%) |
Nov 09, 2017 | 5.964 | 6.313 | 5.964 | 6.215 | 135,043 | +0.07(+1.17%) |
Nov 08, 2017 | 6.054 | 6.233 | 6.009 | 6.143 | 80,022 | +0.04(+0.73%) |
Nov 07, 2017 | 6.134 | 6.188 | 6.058 | 6.099 | 94,617 | -0.08(-1.30%) |
Nov 06, 2017 | 6.161 | 6.269 | 6.090 | 6.179 | 155,035 | +0.00(+0.00%) |
Nov 03, 2017 | 6.081 | 6.224 | 5.955 | 6.179 | 140,208 | +0.13(+2.22%) |
Nov 02, 2017 | 5.812 | 6.233 | 5.799 | 6.045 | 182,147 | +0.16(+2.74%) |