Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.689 | 6.718 | 6.620 | 6.643 | 90,625 | -0.03(-0.43%) |
Jan 30, 2018 | 6.752 | 6.770 | 6.672 | 6.672 | 42,431 | -0.10(-1.52%) |
Jan 29, 2018 | 6.798 | 6.798 | 6.741 | 6.775 | 261,999 | +0.01(+0.17%) |
Jan 26, 2018 | 6.735 | 6.798 | 6.729 | 6.764 | 108,867 | +0.07(+1.03%) |
Jan 25, 2018 | 6.752 | 6.770 | 6.695 | 6.695 | 95,401 | -0.02(-0.34%) |
Jan 24, 2018 | 6.758 | 6.770 | 6.718 | 6.718 | 98,377 | -0.03(-0.43%) |
Jan 23, 2018 | 6.655 | 6.752 | 6.655 | 6.747 | 233,892 | +0.07(+1.12%) |
Jan 22, 2018 | 6.672 | 6.689 | 6.649 | 6.672 | 106,451 | +0.02(+0.26%) |
Jan 19, 2018 | 6.615 | 6.661 | 6.603 | 6.655 | 77,622 | +0.02(+0.26%) |
Jan 18, 2018 | 6.666 | 6.678 | 6.609 | 6.638 | 107,587 | -0.01(-0.09%) |
Jan 17, 2018 | 6.724 | 6.724 | 6.643 | 6.643 | 118,419 | -0.04(-0.60%) |
Jan 16, 2018 | 6.735 | 6.764 | 6.672 | 6.684 | 187,307 | -0.01(-0.17%) |
Jan 12, 2018 | 6.695 | 6.695 | 6.695 | 0 | +0.01(+0.17%) | |
Jan 11, 2018 | 6.701 | 6.712 | 6.655 | 6.684 | 135,278 | +0.03(+0.43%) |
Jan 10, 2018 | 6.666 | 6.678 | 6.632 | 6.655 | 86,536 | +0.01(+0.17%) |
Jan 09, 2018 | 6.638 | 6.676 | 6.638 | 6.643 | 81,141 | +0.02(+0.26%) |
Jan 08, 2018 | 6.620 | 6.649 | 6.609 | 6.626 | 84,460 | +0.01(+0.17%) |
Jan 05, 2018 | 6.620 | 6.620 | 6.580 | 6.615 | 153,932 | +0.02(+0.34%) |
Jan 04, 2018 | 6.609 | 6.626 | 6.586 | 6.592 | 119,855 | -0.01(-0.16%) |
Jan 03, 2018 | 6.580 | 6.626 | 6.569 | 6.603 | 79,750 | +0.02(+0.26%) |
Jan 02, 2018 | 6.586 | 6.598 | 6.546 | 6.586 | 100,071 | +0.03(+0.44%) |
Dec 29, 2017 | 6.557 | 6.557 | 6.557 | 0 | -0.03(-0.52%) | |
Dec 28, 2017 | 6.592 | 6.643 | 6.575 | 6.592 | 107,720 | +0.00(+0.04%) |
Dec 27, 2017 | 6.595 | 6.606 | 6.566 | 6.589 | 97,999 | +0.03(+0.43%) |
Dec 26, 2017 | 6.595 | 6.595 | 6.538 | 6.561 | 136,394 | -0.03(-0.51%) |
Dec 22, 2017 | 6.544 | 6.617 | 6.531 | 6.595 | 123,692 | +0.06(+0.95%) |
Dec 21, 2017 | 6.505 | 6.538 | 6.502 | 6.533 | 91,144 | +0.05(+0.69%) |
Dec 20, 2017 | 6.544 | 6.544 | 6.454 | 6.488 | 117,774 | -0.03(-0.43%) |
Dec 19, 2017 | 6.510 | 6.521 | 6.471 | 6.516 | 89,602 | +0.03(+0.52%) |
Dec 18, 2017 | 6.431 | 6.499 | 6.431 | 6.482 | 224,230 | +0.02(+0.26%) |
Dec 15, 2017 | 6.482 | 6.482 | 6.437 | 6.465 | 98,099 | +0.01(+0.17%) |
Dec 14, 2017 | 6.488 | 6.488 | 6.426 | 6.454 | 84,499 | -0.01(-0.17%) |
Dec 13, 2017 | 6.493 | 6.493 | 6.443 | 6.465 | 88,292 | +0.01(+0.09%) |
Dec 12, 2017 | 6.471 | 6.505 | 6.404 | 6.460 | 134,023 | +0.01(+0.17%) |
Dec 11, 2017 | 6.420 | 6.471 | 6.420 | 6.448 | 97,425 | +0.07(+1.06%) |
Dec 08, 2017 | 6.431 | 6.431 | 6.358 | 6.381 | 114,701 | -0.01(-0.18%) |
Dec 07, 2017 | 6.443 | 6.443 | 6.392 | 6.392 | 65,659 | -0.03(-0.44%) |
Dec 06, 2017 | 6.409 | 6.426 | 6.381 | 6.420 | 81,489 | +0.00(+0.00%) |
Dec 05, 2017 | 6.460 | 6.460 | 6.386 | 6.420 | 84,807 | -0.02(-0.26%) |
Dec 04, 2017 | 6.460 | 6.460 | 6.415 | 6.437 | 76,738 | +0.02(+0.26%) |
Dec 01, 2017 | 6.443 | 6.448 | 6.384 | 6.420 | 77,945 | +0.00(+0.00%) |
Nov 30, 2017 | 6.403 | 6.431 | 6.381 | 6.420 | 147,212 | +0.02(+0.26%) |
Nov 29, 2017 | 6.409 | 6.431 | 6.375 | 6.403 | 65,558 | +0.01(+0.18%) |
Nov 28, 2017 | 6.398 | 6.403 | 6.353 | 6.392 | 80,810 | +0.02(+0.35%) |
Nov 27, 2017 | 6.448 | 6.488 | 6.364 | 6.369 | 63,809 | -0.09(-1.39%) |
Nov 24, 2017 | 6.482 | 6.488 | 6.443 | 6.460 | 68,805 | +0.01(+0.17%) |
Nov 22, 2017 | 6.431 | 6.465 | 6.426 | 6.448 | 119,294 | +0.03(+0.53%) |
Nov 21, 2017 | 6.375 | 6.431 | 6.364 | 6.415 | 158,398 | +0.07(+1.15%) |
Nov 20, 2017 | 6.341 | 6.375 | 6.285 | 6.341 | 127,775 | +0.01(+0.18%) |
Nov 17, 2017 | 6.291 | 6.358 | 6.285 | 6.330 | 117,458 | +0.03(+0.45%) |
Nov 16, 2017 | 6.251 | 6.308 | 6.246 | 6.302 | 127,090 | +0.06(+0.99%) |
Nov 15, 2017 | 6.246 | 6.246 | 6.135 | 6.240 | 129,994 | -0.01(-0.18%) |
Nov 14, 2017 | 6.263 | 6.285 | 6.246 | 6.251 | 82,651 | -0.05(-0.71%) |
Nov 13, 2017 | 6.336 | 6.339 | 6.263 | 6.296 | 169,648 | -0.06(-0.89%) |
Nov 10, 2017 | 6.375 | 6.391 | 6.330 | 6.353 | 136,371 | -0.07(-1.14%) |
Nov 09, 2017 | 6.420 | 6.437 | 6.358 | 6.426 | 95,060 | -0.02(-0.26%) |
Nov 08, 2017 | 6.482 | 6.488 | 6.426 | 6.443 | 64,395 | -0.03(-0.52%) |
Nov 07, 2017 | 6.454 | 6.476 | 6.415 | 6.476 | 69,380 | +0.02(+0.35%) |
Nov 06, 2017 | 6.431 | 6.476 | 6.431 | 6.454 | 71,563 | +0.00(+0.00%) |
Nov 03, 2017 | 6.471 | 6.476 | 6.447 | 6.454 | 90,512 | -0.02(-0.26%) |
Nov 02, 2017 | 6.460 | 6.471 | 6.426 | 6.471 | 47,528 | +0.00(+0.00%) |