Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.300 | 6.374 | 6.280 | 6.320 | 331,824 | -0.10(-1.56%) |
Jan 30, 2018 | 6.320 | 6.420 | 6.320 | 6.420 | 231,940 | +0.14(+2.25%) |
Jan 29, 2018 | 6.260 | 6.290 | 6.229 | 6.279 | 156,074 | +0.10(+1.60%) |
Jan 26, 2018 | 6.100 | 6.200 | 6.100 | 6.180 | 153,902 | +0.10(+1.64%) |
Jan 25, 2018 | 6.150 | 6.260 | 6.038 | 6.080 | 242,792 | +0.01(+0.16%) |
Jan 24, 2018 | 5.990 | 6.080 | 5.980 | 6.070 | 166,879 | +0.13(+2.19%) |
Jan 23, 2018 | 6.000 | 6.000 | 5.920 | 5.940 | 132,571 | -0.05(-0.83%) |
Jan 22, 2018 | 6.010 | 6.010 | 5.950 | 5.990 | 35,534 | +0.02(+0.34%) |
Jan 19, 2018 | 6.000 | 6.000 | 5.940 | 5.970 | 106,204 | -0.02(-0.33%) |
Jan 18, 2018 | 5.970 | 5.990 | 5.950 | 5.990 | 115,350 | +0.04(+0.73%) |
Jan 17, 2018 | 5.900 | 5.950 | 5.860 | 5.947 | 95,761 | +0.07(+1.13%) |
Jan 16, 2018 | 5.920 | 5.920 | 5.840 | 5.880 | 188,259 | -0.04(-0.68%) |
Jan 12, 2018 | 5.920 | 5.920 | 5.920 | 0 | -0.16(-2.62%) | |
Jan 11, 2018 | 6.090 | 6.100 | 6.030 | 6.080 | 172,389 | -0.03(-0.49%) |
Jan 10, 2018 | 6.090 | 6.110 | 6.050 | 6.110 | 233,774 | +0.05(+0.83%) |
Jan 09, 2018 | 5.980 | 6.071 | 5.971 | 6.060 | 76,808 | +0.06(+1.00%) |
Jan 08, 2018 | 6.000 | 6.050 | 5.980 | 6.000 | 84,448 | -0.02(-0.33%) |
Jan 05, 2018 | 6.070 | 6.070 | 6.010 | 6.020 | 106,009 | -0.05(-0.82%) |
Jan 04, 2018 | 6.090 | 6.110 | 6.050 | 6.070 | 233,361 | -0.02(-0.33%) |
Jan 03, 2018 | 6.110 | 6.110 | 6.050 | 6.090 | 166,617 | +0.01(+0.16%) |
Jan 02, 2018 | 6.000 | 6.100 | 6.000 | 6.080 | 237,553 | +0.08(+1.33%) |
Dec 29, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.950 | 6.000 | 5.950 | 6.000 | 120,413 | +0.02(+0.33%) |
Dec 27, 2017 | 5.930 | 6.000 | 5.930 | 5.980 | 96,980 | +0.05(+0.84%) |
Dec 26, 2017 | 5.890 | 5.970 | 5.890 | 5.930 | 51,437 | -0.01(-0.17%) |
Dec 22, 2017 | 5.960 | 5.990 | 5.930 | 5.940 | 46,327 | -0.02(-0.34%) |
Dec 21, 2017 | 5.950 | 5.990 | 5.930 | 5.960 | 126,033 | +0.02(+0.34%) |
Dec 20, 2017 | 5.900 | 5.970 | 5.850 | 5.940 | 125,888 | +0.03(+0.51%) |
Dec 19, 2017 | 5.930 | 5.963 | 5.900 | 5.910 | 38,946 | +0.01(+0.17%) |
Dec 18, 2017 | 5.930 | 5.960 | 5.900 | 5.900 | 72,219 | +0.01(+0.17%) |
Dec 15, 2017 | 5.890 | 5.920 | 5.840 | 5.890 | 49,999 | -0.01(-0.15%) |
Dec 14, 2017 | 5.870 | 5.920 | 5.870 | 5.899 | 58,623 | +0.03(+0.50%) |
Dec 13, 2017 | 5.860 | 5.870 | 5.830 | 5.870 | 111,549 | +0.06(+1.03%) |
Dec 12, 2017 | 5.840 | 5.903 | 5.800 | 5.810 | 125,805 | -0.04(-0.68%) |
Dec 11, 2017 | 5.870 | 5.900 | 5.820 | 5.850 | 121,781 | -0.07(-1.18%) |
Dec 08, 2017 | 5.980 | 5.986 | 5.890 | 5.920 | 186,869 | -0.05(-0.84%) |
Dec 07, 2017 | 6.000 | 6.000 | 5.931 | 5.970 | 232,707 | -0.04(-0.67%) |
Dec 06, 2017 | 6.070 | 6.078 | 5.990 | 6.010 | 116,401 | -0.09(-1.48%) |
Dec 05, 2017 | 6.130 | 6.130 | 6.060 | 6.100 | 82,871 | +0.01(+0.16%) |
Dec 04, 2017 | 6.190 | 6.190 | 6.090 | 6.090 | 141,137 | -0.08(-1.30%) |
Dec 01, 2017 | 6.080 | 6.190 | 6.080 | 6.170 | 105,384 | +0.08(+1.34%) |
Nov 30, 2017 | 6.100 | 6.173 | 6.080 | 6.088 | 116,742 | -0.01(-0.19%) |
Nov 29, 2017 | 6.060 | 6.120 | 6.060 | 6.100 | 154,829 | +0.07(+1.16%) |
Nov 28, 2017 | 6.080 | 6.080 | 5.990 | 6.030 | 117,335 | -0.02(-0.34%) |
Nov 27, 2017 | 6.110 | 6.110 | 6.050 | 6.051 | 131,778 | -0.07(-1.13%) |
Nov 24, 2017 | 6.200 | 6.200 | 6.080 | 6.120 | 90,416 | -0.08(-1.29%) |
Nov 22, 2017 | 6.250 | 6.250 | 6.170 | 6.200 | 72,818 | +0.00(+0.00%) |
Nov 21, 2017 | 6.140 | 6.236 | 6.140 | 6.200 | 108,981 | +0.04(+0.65%) |
Nov 20, 2017 | 6.190 | 6.190 | 6.141 | 6.160 | 144,458 | -0.07(-1.12%) |
Nov 17, 2017 | 6.180 | 6.230 | 6.180 | 6.230 | 143,382 | +0.07(+1.14%) |
Nov 16, 2017 | 6.210 | 6.210 | 6.140 | 6.160 | 131,833 | -0.04(-0.65%) |
Nov 15, 2017 | 6.210 | 6.250 | 6.140 | 6.200 | 125,301 | -0.05(-0.80%) |
Nov 14, 2017 | 6.210 | 6.270 | 6.210 | 6.250 | 51,056 | +0.02(+0.32%) |
Nov 13, 2017 | 6.270 | 6.270 | 6.206 | 6.230 | 101,516 | -0.06(-0.95%) |
Nov 10, 2017 | 6.230 | 6.319 | 6.230 | 6.290 | 52,398 | +0.04(+0.64%) |
Nov 09, 2017 | 6.260 | 6.310 | 6.210 | 6.250 | 86,328 | -0.01(-0.16%) |
Nov 08, 2017 | 6.290 | 6.290 | 6.170 | 6.260 | 104,949 | -0.03(-0.48%) |
Nov 07, 2017 | 6.290 | 6.290 | 6.230 | 6.290 | 54,964 | -0.03(-0.54%) |
Nov 06, 2017 | 6.290 | 6.330 | 6.290 | 6.324 | 104,574 | +0.04(+0.70%) |
Nov 03, 2017 | 6.280 | 6.300 | 6.240 | 6.280 | 103,768 | -0.01(-0.16%) |
Nov 02, 2017 | 6.200 | 6.310 | 6.180 | 6.290 | 64,175 | +0.11(+1.78%) |