Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.607 | 6.607 | 6.607 | 0 | -0.11(-1.57%) | |
Dec 28, 2017 | 6.727 | 6.735 | 6.636 | 6.713 | 363,014 | +0.00(+0.07%) |
Dec 27, 2017 | 6.607 | 6.759 | 6.607 | 6.708 | 368,522 | +0.10(+1.45%) |
Dec 26, 2017 | 6.689 | 6.723 | 6.583 | 6.612 | 342,333 | -0.07(-1.08%) |
Dec 22, 2017 | 6.646 | 6.725 | 6.646 | 6.684 | 219,072 | +0.00(+0.07%) |
Dec 21, 2017 | 6.665 | 6.718 | 6.660 | 6.679 | 231,236 | +0.02(+0.29%) |
Dec 20, 2017 | 6.723 | 6.795 | 6.651 | 6.660 | 250,241 | -0.05(-0.79%) |
Dec 19, 2017 | 6.699 | 6.800 | 6.694 | 6.713 | 313,712 | -0.00(-0.07%) |
Dec 18, 2017 | 6.780 | 6.910 | 6.703 | 6.718 | 435,075 | -0.07(-1.06%) |
Dec 15, 2017 | 6.747 | 6.845 | 6.747 | 6.790 | 202,832 | +0.04(+0.64%) |
Dec 14, 2017 | 6.780 | 6.800 | 6.689 | 6.747 | 297,516 | -0.00(-0.07%) |
Dec 13, 2017 | 6.742 | 6.831 | 6.676 | 6.752 | 308,850 | +0.05(+0.70%) |
Dec 12, 2017 | 6.667 | 6.756 | 6.650 | 6.705 | 311,795 | +0.03(+0.49%) |
Dec 11, 2017 | 6.728 | 6.733 | 6.648 | 6.672 | 355,937 | -0.06(-0.84%) |
Dec 08, 2017 | 6.733 | 6.784 | 6.705 | 6.728 | 215,204 | +0.00(+0.00%) |
Dec 07, 2017 | 6.836 | 6.836 | 6.648 | 6.728 | 318,584 | -0.02(-0.35%) |
Dec 06, 2017 | 6.737 | 6.794 | 6.737 | 6.752 | 126,548 | +0.02(+0.28%) |
Dec 05, 2017 | 6.836 | 6.836 | 6.709 | 6.733 | 237,540 | -0.08(-1.17%) |
Dec 04, 2017 | 6.827 | 6.827 | 6.780 | 6.812 | 168,721 | +0.03(+0.48%) |
Dec 01, 2017 | 6.794 | 6.836 | 6.658 | 6.780 | 179,808 | +0.01(+0.14%) |
Nov 30, 2017 | 6.845 | 6.850 | 6.728 | 6.770 | 196,546 | -0.04(-0.55%) |
Nov 29, 2017 | 6.780 | 6.845 | 6.728 | 6.808 | 156,749 | +0.04(+0.62%) |
Nov 28, 2017 | 6.761 | 6.794 | 6.728 | 6.766 | 130,212 | +0.01(+0.21%) |
Nov 27, 2017 | 6.845 | 6.845 | 6.714 | 6.752 | 88,807 | -0.08(-1.23%) |
Nov 24, 2017 | 6.850 | 6.869 | 6.812 | 6.836 | 77,819 | +0.01(+0.14%) |
Nov 22, 2017 | 6.822 | 6.859 | 6.817 | 6.827 | 118,834 | +0.01(+0.14%) |
Nov 21, 2017 | 6.859 | 6.864 | 6.803 | 6.817 | 134,376 | +0.00(+0.07%) |
Nov 20, 2017 | 6.836 | 6.864 | 6.794 | 6.812 | 173,955 | -0.02(-0.34%) |
Nov 17, 2017 | 6.723 | 6.841 | 6.700 | 6.836 | 200,228 | +0.09(+1.32%) |
Nov 16, 2017 | 6.658 | 6.794 | 6.658 | 6.747 | 259,391 | +0.12(+1.84%) |
Nov 15, 2017 | 6.653 | 6.737 | 6.606 | 6.625 | 201,789 | -0.08(-1.12%) |
Nov 14, 2017 | 6.667 | 6.770 | 6.658 | 6.700 | 137,014 | +0.02(+0.35%) |
Nov 13, 2017 | 6.658 | 6.737 | 6.630 | 6.676 | 224,429 | +0.03(+0.42%) |
Nov 10, 2017 | 6.784 | 6.789 | 6.634 | 6.648 | 348,480 | -0.13(-1.94%) |
Nov 09, 2017 | 6.747 | 6.836 | 6.733 | 6.780 | 254,502 | -0.01(-0.14%) |
Nov 08, 2017 | 6.658 | 6.845 | 6.658 | 6.789 | 213,385 | +0.13(+1.90%) |
Nov 07, 2017 | 6.648 | 6.691 | 6.569 | 6.662 | 245,760 | -0.03(-0.42%) |
Nov 06, 2017 | 6.733 | 6.762 | 6.620 | 6.691 | 229,559 | -0.08(-1.25%) |
Nov 03, 2017 | 6.705 | 6.789 | 6.644 | 6.775 | 193,247 | +0.09(+1.33%) |
Nov 02, 2017 | 6.798 | 6.827 | 6.662 | 6.686 | 254,240 | -0.14(-2.06%) |
Nov 01, 2017 | 6.841 | 6.887 | 6.822 | 6.827 | 155,267 | -0.02(-0.27%) |
Oct 31, 2017 | 6.831 | 6.878 | 6.822 | 6.845 | 219,630 | +0.01(+0.21%) |
Oct 30, 2017 | 6.855 | 6.859 | 6.822 | 6.831 | 130,935 | -0.02(-0.34%) |
Oct 27, 2017 | 6.869 | 6.887 | 6.812 | 6.855 | 200,324 | -0.01(-0.14%) |
Oct 26, 2017 | 6.752 | 6.878 | 6.742 | 6.864 | 258,508 | +0.12(+1.81%) |
Oct 25, 2017 | 6.864 | 6.878 | 6.728 | 6.742 | 148,792 | -0.15(-2.18%) |
Oct 24, 2017 | 6.831 | 6.939 | 6.827 | 6.892 | 173,290 | +0.09(+1.31%) |
Oct 23, 2017 | 6.794 | 6.831 | 6.775 | 6.803 | 116,133 | +0.01(+0.14%) |
Oct 20, 2017 | 6.822 | 6.841 | 6.766 | 6.794 | 130,229 | +0.00(+0.00%) |
Oct 19, 2017 | 6.812 | 6.817 | 6.737 | 6.794 | 174,469 | -0.02(-0.34%) |
Oct 18, 2017 | 6.752 | 6.845 | 6.752 | 6.817 | 241,759 | +0.08(+1.18%) |
Oct 17, 2017 | 6.794 | 6.794 | 6.728 | 6.737 | 251,132 | -0.01(-0.21%) |
Oct 16, 2017 | 6.723 | 6.794 | 6.717 | 6.752 | 348,220 | +0.11(+1.62%) |
Oct 13, 2017 | 6.695 | 6.705 | 6.625 | 6.644 | 151,477 | -0.04(-0.63%) |
Oct 12, 2017 | 6.700 | 6.735 | 6.674 | 6.686 | 120,442 | -0.00(-0.07%) |
Oct 11, 2017 | 6.662 | 6.705 | 6.641 | 6.691 | 130,451 | +0.04(+0.56%) |
Oct 10, 2017 | 6.658 | 6.676 | 6.630 | 6.653 | 78,429 | +0.01(+0.21%) |
Oct 09, 2017 | 6.705 | 6.728 | 6.620 | 6.639 | 144,304 | -0.08(-1.12%) |
Oct 06, 2017 | 6.761 | 6.775 | 6.706 | 6.714 | 144,483 | -0.06(-0.83%) |
Oct 05, 2017 | 6.742 | 6.794 | 6.723 | 6.770 | 214,469 | +0.03(+0.49%) |
Oct 04, 2017 | 6.662 | 6.742 | 6.658 | 6.737 | 221,176 | +0.09(+1.34%) |
Oct 03, 2017 | 6.728 | 6.728 | 6.628 | 6.648 | 160,975 | -0.08(-1.18%) |