Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.202 | 6.202 | 6.202 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 6.213 | 6.224 | 6.202 | 6.219 | 451,741 | +0.03(+0.55%) |
Dec 27, 2017 | 6.207 | 6.218 | 6.185 | 6.185 | 1,089,717 | -0.01(-0.18%) |
Dec 26, 2017 | 6.162 | 6.230 | 6.162 | 6.196 | 658,220 | +0.03(+0.55%) |
Dec 22, 2017 | 6.207 | 6.235 | 6.162 | 6.162 | 948,409 | -0.03(-0.55%) |
Dec 21, 2017 | 6.179 | 6.207 | 6.179 | 6.196 | 361,284 | +0.01(+0.09%) |
Dec 20, 2017 | 6.185 | 6.196 | 6.179 | 6.190 | 587,841 | +0.02(+0.27%) |
Dec 19, 2017 | 6.185 | 6.196 | 6.173 | 6.173 | 865,155 | +0.00(+0.00%) |
Dec 18, 2017 | 6.179 | 6.207 | 6.173 | 6.173 | 471,015 | +0.01(+0.09%) |
Dec 15, 2017 | 6.196 | 6.196 | 6.162 | 6.168 | 740,068 | -0.02(-0.36%) |
Dec 14, 2017 | 6.196 | 6.216 | 6.185 | 6.190 | 374,874 | +0.00(+0.00%) |
Dec 13, 2017 | 6.224 | 6.230 | 6.190 | 6.190 | 570,633 | -0.04(-0.63%) |
Dec 12, 2017 | 6.218 | 6.235 | 6.207 | 6.230 | 482,371 | +0.03(+0.55%) |
Dec 11, 2017 | 6.213 | 6.213 | 6.190 | 6.196 | 469,274 | -0.01(-0.18%) |
Dec 08, 2017 | 6.207 | 6.207 | 6.179 | 6.207 | 619,050 | +0.02(+0.36%) |
Dec 07, 2017 | 6.207 | 6.213 | 6.174 | 6.185 | 662,708 | -0.03(-0.45%) |
Dec 06, 2017 | 6.190 | 6.235 | 6.174 | 6.213 | 908,551 | +0.03(+0.54%) |
Dec 05, 2017 | 6.213 | 6.213 | 6.168 | 6.179 | 529,130 | -0.03(-0.45%) |
Dec 04, 2017 | 6.213 | 6.246 | 6.185 | 6.207 | 618,023 | +0.01(+0.18%) |
Dec 01, 2017 | 6.134 | 6.202 | 6.134 | 6.196 | 579,170 | +0.06(+1.00%) |
Nov 30, 2017 | 6.168 | 6.179 | 6.134 | 6.134 | 699,759 | -0.03(-0.45%) |
Nov 29, 2017 | 6.174 | 6.174 | 6.151 | 6.162 | 889,849 | -0.02(-0.27%) |
Nov 28, 2017 | 6.162 | 6.179 | 6.146 | 6.179 | 680,700 | +0.03(+0.55%) |
Nov 27, 2017 | 6.157 | 6.168 | 6.140 | 6.146 | 571,218 | -0.03(-0.45%) |
Nov 24, 2017 | 6.140 | 6.174 | 6.140 | 6.174 | 171,286 | +0.02(+0.27%) |
Nov 22, 2017 | 6.123 | 6.157 | 6.120 | 6.157 | 503,326 | +0.04(+0.64%) |
Nov 21, 2017 | 6.101 | 6.123 | 6.101 | 6.118 | 779,713 | +0.03(+0.46%) |
Nov 20, 2017 | 6.146 | 6.146 | 6.072 | 6.090 | 948,124 | -0.04(-0.64%) |
Nov 17, 2017 | 6.123 | 6.162 | 6.123 | 6.129 | 964,995 | +0.01(+0.18%) |
Nov 16, 2017 | 6.062 | 6.140 | 6.062 | 6.118 | 1,734,548 | +0.10(+1.67%) |
Nov 15, 2017 | 6.028 | 6.050 | 5.983 | 6.017 | 1,955,276 | -0.02(-0.28%) |
Nov 14, 2017 | 6.123 | 6.123 | 6.034 | 6.034 | 1,303,055 | -0.07(-1.19%) |
Nov 13, 2017 | 6.123 | 6.143 | 6.106 | 6.106 | 652,013 | -0.02(-0.27%) |
Nov 10, 2017 | 6.151 | 6.162 | 6.095 | 6.123 | 1,117,538 | -0.03(-0.45%) |
Nov 09, 2017 | 6.162 | 6.168 | 6.129 | 6.151 | 906,581 | -0.02(-0.36%) |
Nov 08, 2017 | 6.207 | 6.211 | 6.168 | 6.173 | 625,829 | -0.02(-0.36%) |
Nov 07, 2017 | 6.240 | 6.245 | 6.195 | 6.195 | 808,471 | -0.03(-0.54%) |
Nov 06, 2017 | 6.207 | 6.240 | 6.203 | 6.229 | 434,520 | +0.03(+0.54%) |
Nov 03, 2017 | 6.212 | 6.218 | 6.195 | 6.195 | 1,080,882 | +0.00(+0.00%) |
Nov 02, 2017 | 6.218 | 6.240 | 6.184 | 6.195 | 742,215 | -0.03(-0.54%) |
Nov 01, 2017 | 6.240 | 6.240 | 6.223 | 6.229 | 516,670 | +0.01(+0.18%) |
Oct 31, 2017 | 6.245 | 6.245 | 6.212 | 6.218 | 618,482 | -0.01(-0.09%) |
Oct 30, 2017 | 6.229 | 6.245 | 6.218 | 6.223 | 542,496 | -0.03(-0.53%) |
Oct 27, 2017 | 6.223 | 6.257 | 6.173 | 6.257 | 1,611,577 | +0.07(+1.08%) |
Oct 26, 2017 | 6.257 | 6.268 | 6.184 | 6.190 | 599,816 | -0.05(-0.80%) |
Oct 25, 2017 | 6.307 | 6.312 | 6.240 | 6.240 | 496,833 | -0.07(-1.15%) |
Oct 24, 2017 | 6.312 | 6.346 | 6.301 | 6.312 | 403,254 | -0.02(-0.26%) |
Oct 23, 2017 | 6.340 | 6.340 | 6.307 | 6.329 | 347,698 | -0.01(-0.18%) |
Oct 20, 2017 | 6.318 | 6.351 | 6.318 | 6.340 | 222,369 | +0.03(+0.53%) |
Oct 19, 2017 | 6.284 | 6.307 | 6.274 | 6.307 | 297,835 | +0.03(+0.44%) |
Oct 18, 2017 | 6.307 | 6.312 | 6.279 | 6.279 | 394,641 | -0.04(-0.62%) |
Oct 17, 2017 | 6.334 | 6.340 | 6.301 | 6.318 | 423,706 | -0.01(-0.09%) |
Oct 16, 2017 | 6.346 | 6.346 | 6.307 | 6.323 | 393,965 | -0.01(-0.18%) |
Oct 13, 2017 | 6.362 | 6.362 | 6.312 | 6.334 | 299,534 | -0.01(-0.09%) |
Oct 12, 2017 | 6.323 | 6.340 | 6.318 | 6.340 | 317,651 | +0.02(+0.35%) |
Oct 11, 2017 | 6.318 | 6.328 | 6.307 | 6.318 | 336,601 | +0.01(+0.18%) |
Oct 10, 2017 | 6.312 | 6.340 | 6.301 | 6.307 | 490,245 | -0.01(-0.09%) |
Oct 09, 2017 | 6.274 | 6.318 | 6.263 | 6.312 | 486,816 | +0.05(+0.79%) |
Oct 06, 2017 | 6.285 | 6.296 | 6.259 | 6.263 | 466,474 | -0.02(-0.35%) |
Oct 05, 2017 | 6.274 | 6.290 | 6.257 | 6.285 | 552,003 | +0.02(+0.26%) |
Oct 04, 2017 | 6.257 | 6.268 | 6.235 | 6.268 | 366,794 | +0.02(+0.27%) |
Oct 03, 2017 | 6.252 | 6.257 | 6.235 | 6.252 | 305,859 | +0.02(+0.27%) |