Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.028 | 6.028 | 6.028 | 0 | -0.01(-0.23%) | |
Dec 28, 2017 | 5.954 | 6.069 | 5.954 | 6.042 | 135,000 | +0.04(+0.69%) |
Dec 27, 2017 | 6.034 | 6.088 | 5.980 | 6.001 | 364,273 | -0.03(-0.56%) |
Dec 26, 2017 | 5.987 | 6.062 | 5.987 | 6.034 | 237,077 | +0.03(+0.56%) |
Dec 22, 2017 | 5.987 | 6.095 | 5.987 | 6.001 | 151,932 | -0.03(-0.45%) |
Dec 21, 2017 | 6.109 | 6.149 | 5.947 | 6.028 | 235,418 | -0.12(-1.98%) |
Dec 20, 2017 | 5.947 | 6.149 | 5.913 | 6.149 | 233,807 | +0.18(+3.06%) |
Dec 19, 2017 | 6.001 | 6.082 | 5.967 | 5.967 | 174,485 | -0.05(-0.90%) |
Dec 18, 2017 | 6.041 | 6.143 | 5.845 | 6.021 | 289,081 | -0.03(-0.56%) |
Dec 15, 2017 | 6.149 | 6.149 | 6.055 | 6.055 | 199,233 | -0.08(-1.32%) |
Dec 14, 2017 | 6.163 | 6.179 | 6.082 | 6.136 | 63,264 | -0.01(-0.22%) |
Dec 13, 2017 | 6.089 | 6.149 | 6.089 | 6.149 | 78,447 | +0.04(+0.66%) |
Dec 12, 2017 | 6.068 | 6.149 | 6.059 | 6.109 | 114,043 | +0.05(+0.78%) |
Dec 11, 2017 | 6.163 | 6.181 | 6.055 | 6.062 | 109,830 | -0.08(-1.32%) |
Dec 08, 2017 | 6.217 | 6.271 | 6.143 | 6.143 | 173,545 | -0.11(-1.73%) |
Dec 07, 2017 | 6.210 | 6.251 | 6.159 | 6.251 | 280,737 | +0.09(+1.54%) |
Dec 06, 2017 | 6.190 | 6.217 | 6.149 | 6.156 | 120,382 | -0.06(-0.98%) |
Dec 05, 2017 | 6.203 | 6.251 | 6.184 | 6.217 | 79,546 | +0.00(+0.00%) |
Dec 04, 2017 | 6.170 | 6.170 | 6.156 | 6.217 | 209,681 | +0.00(+0.00%) |
Dec 01, 2017 | 6.386 | 6.426 | 6.217 | 6.217 | 263,932 | -0.14(-2.13%) |
Nov 30, 2017 | 6.257 | 6.376 | 6.238 | 6.352 | 148,534 | +0.09(+1.40%) |
Nov 29, 2017 | 6.190 | 6.264 | 6.183 | 6.264 | 112,509 | +0.08(+1.21%) |
Nov 28, 2017 | 6.182 | 6.230 | 6.182 | 6.189 | 55,387 | +0.01(+0.11%) |
Nov 27, 2017 | 6.135 | 6.277 | 6.135 | 6.182 | 99,663 | +0.01(+0.11%) |
Nov 24, 2017 | 6.182 | 6.303 | 6.146 | 6.176 | 17,336 | -0.01(-0.11%) |
Nov 22, 2017 | 6.149 | 6.256 | 6.135 | 6.182 | 157,207 | +0.02(+0.33%) |
Nov 21, 2017 | 6.182 | 6.216 | 6.102 | 6.162 | 91,412 | +0.00(+0.00%) |
Nov 20, 2017 | 6.149 | 6.266 | 6.149 | 6.162 | 60,100 | -0.05(-0.76%) |
Nov 17, 2017 | 6.149 | 6.236 | 6.063 | 6.209 | 195,473 | +0.07(+1.09%) |
Nov 16, 2017 | 6.337 | 6.371 | 6.122 | 6.142 | 136,186 | -0.17(-2.77%) |
Nov 15, 2017 | 6.384 | 6.431 | 6.303 | 6.317 | 123,514 | -0.10(-1.57%) |
Nov 14, 2017 | 6.451 | 6.519 | 6.384 | 6.418 | 214,405 | +0.00(+0.00%) |
Nov 13, 2017 | 6.384 | 6.471 | 6.351 | 6.418 | 163,624 | -0.03(-0.42%) |
Nov 10, 2017 | 6.552 | 6.613 | 6.418 | 6.445 | 91,279 | -0.11(-1.74%) |
Nov 09, 2017 | 6.498 | 6.599 | 6.492 | 6.559 | 115,099 | -0.03(-0.41%) |
Nov 08, 2017 | 6.519 | 6.606 | 6.384 | 6.586 | 182,872 | +0.09(+1.34%) |
Nov 07, 2017 | 6.364 | 6.525 | 6.351 | 6.498 | 223,861 | +0.10(+1.58%) |
Nov 06, 2017 | 6.270 | 6.418 | 6.182 | 6.398 | 125,591 | +0.07(+1.17%) |
Nov 03, 2017 | 6.230 | 6.351 | 6.230 | 6.324 | 125,761 | +0.08(+1.29%) |
Nov 02, 2017 | 6.196 | 6.250 | 6.166 | 6.243 | 98,732 | +0.05(+0.76%) |
Nov 01, 2017 | 6.250 | 6.255 | 6.082 | 6.196 | 140,966 | +0.01(+0.11%) |
Oct 31, 2017 | 6.095 | 6.237 | 6.095 | 6.189 | 192,907 | +0.09(+1.43%) |
Oct 30, 2017 | 6.216 | 6.250 | 6.055 | 6.102 | 133,009 | -0.05(-0.83%) |
Oct 27, 2017 | 6.079 | 6.173 | 6.063 | 6.153 | 52,956 | +0.06(+0.99%) |
Oct 26, 2017 | 6.180 | 6.180 | 5.946 | 6.093 | 151,606 | -0.09(-1.41%) |
Oct 25, 2017 | 6.126 | 6.200 | 5.979 | 6.180 | 170,414 | +0.03(+0.54%) |
Oct 24, 2017 | 6.073 | 6.146 | 6.055 | 6.146 | 99,776 | +0.05(+0.88%) |
Oct 23, 2017 | 6.106 | 6.126 | 6.039 | 6.093 | 78,584 | -0.01(-0.22%) |
Oct 20, 2017 | 6.120 | 6.140 | 6.059 | 6.106 | 65,175 | -0.01(-0.22%) |
Oct 19, 2017 | 6.059 | 6.126 | 6.053 | 6.120 | 54,136 | -0.03(-0.43%) |
Oct 18, 2017 | 6.166 | 6.200 | 6.046 | 6.146 | 78,591 | +0.00(+0.00%) |
Oct 17, 2017 | 6.180 | 6.180 | 6.088 | 6.146 | 101,828 | +0.00(+0.00%) |
Oct 16, 2017 | 6.246 | 6.253 | 6.093 | 6.146 | 119,174 | -0.05(-0.76%) |
Oct 13, 2017 | 6.213 | 6.220 | 6.153 | 6.193 | 105,013 | -0.01(-0.22%) |
Oct 12, 2017 | 6.146 | 6.267 | 6.123 | 6.206 | 132,849 | -0.01(-0.21%) |
Oct 11, 2017 | 6.100 | 6.226 | 6.079 | 6.220 | 392,973 | +0.11(+1.75%) |
Oct 10, 2017 | 6.113 | 6.133 | 6.046 | 6.113 | 75,957 | -0.01(-0.22%) |
Oct 09, 2017 | 6.046 | 6.133 | 6.019 | 6.126 | 116,099 | +0.11(+1.78%) |
Oct 06, 2017 | 5.993 | 6.046 | 5.892 | 6.019 | 158,978 | +0.01(+0.11%) |
Oct 05, 2017 | 5.932 | 6.013 | 5.852 | 6.013 | 200,840 | +0.11(+1.93%) |
Oct 04, 2017 | 5.819 | 5.912 | 5.765 | 5.899 | 144,304 | +0.07(+1.26%) |
Oct 03, 2017 | 5.725 | 5.837 | 5.665 | 5.826 | 108,164 | +0.05(+0.81%) |