Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.919 | 6.919 | 6.919 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 6.927 | 6.953 | 6.889 | 6.893 | 6,231,580 | -0.01(-0.12%) |
Dec 27, 2017 | 6.906 | 6.923 | 6.889 | 6.902 | 10,927,887 | -0.01(-0.19%) |
Dec 26, 2017 | 6.880 | 6.940 | 6.872 | 6.914 | 4,805,597 | +0.05(+0.68%) |
Dec 22, 2017 | 6.957 | 6.983 | 6.863 | 6.867 | 8,971,299 | +0.00(+0.06%) |
Dec 21, 2017 | 6.897 | 6.921 | 6.846 | 6.863 | 10,231,147 | +0.04(+0.56%) |
Dec 20, 2017 | 6.846 | 6.859 | 6.816 | 6.825 | 7,845,365 | +0.00(+0.06%) |
Dec 19, 2017 | 6.812 | 6.846 | 6.786 | 6.821 | 5,988,948 | -0.02(-0.31%) |
Dec 18, 2017 | 6.855 | 6.859 | 6.808 | 6.842 | 8,801,113 | -0.01(-0.12%) |
Dec 15, 2017 | 6.833 | 6.880 | 6.825 | 6.850 | 11,249,549 | +0.07(+1.01%) |
Dec 14, 2017 | 6.795 | 6.825 | 6.778 | 6.782 | 10,868,105 | +0.00(+0.06%) |
Dec 13, 2017 | 6.782 | 6.855 | 6.774 | 6.778 | 13,613,314 | -0.01(-0.13%) |
Dec 12, 2017 | 6.761 | 6.806 | 6.716 | 6.786 | 11,930,917 | +0.02(+0.32%) |
Dec 11, 2017 | 6.705 | 6.769 | 6.697 | 6.765 | 7,451,015 | +0.08(+1.15%) |
Dec 08, 2017 | 6.658 | 6.705 | 6.658 | 6.688 | 7,154,903 | +0.00(+0.06%) |
Dec 07, 2017 | 6.676 | 6.708 | 6.658 | 6.684 | 6,987,279 | +0.05(+0.71%) |
Dec 06, 2017 | 6.646 | 6.693 | 6.633 | 6.637 | 9,756,812 | -0.06(-0.83%) |
Dec 05, 2017 | 6.620 | 6.718 | 6.616 | 6.693 | 13,191,013 | +0.10(+1.49%) |
Dec 04, 2017 | 6.654 | 6.722 | 6.586 | 6.594 | 16,511,450 | +0.17(+2.66%) |
Dec 01, 2017 | 6.518 | 6.569 | 6.415 | 6.424 | 12,968,019 | -0.21(-3.21%) |
Nov 30, 2017 | 6.577 | 6.663 | 6.556 | 6.637 | 11,827,698 | +0.03(+0.39%) |
Nov 29, 2017 | 6.637 | 6.641 | 6.582 | 6.612 | 6,182,142 | -0.03(-0.39%) |
Nov 28, 2017 | 6.586 | 6.699 | 6.586 | 6.637 | 8,998,885 | +0.01(+0.19%) |
Nov 27, 2017 | 6.650 | 6.658 | 6.607 | 6.624 | 11,874,410 | -0.03(-0.51%) |
Nov 24, 2017 | 6.620 | 6.703 | 6.582 | 6.658 | 15,772,474 | +0.17(+2.70%) |
Nov 22, 2017 | 6.454 | 6.492 | 6.449 | 6.484 | 4,085,115 | +0.03(+0.53%) |
Nov 21, 2017 | 6.471 | 6.494 | 6.437 | 6.449 | 7,258,150 | +0.02(+0.27%) |
Nov 20, 2017 | 6.454 | 6.462 | 6.403 | 6.432 | 4,893,469 | -0.05(-0.72%) |
Nov 17, 2017 | 6.462 | 6.492 | 6.447 | 6.479 | 7,535,887 | -0.03(-0.52%) |
Nov 16, 2017 | 6.496 | 6.565 | 6.488 | 6.513 | 13,949,699 | +0.18(+2.90%) |
Nov 15, 2017 | 6.347 | 6.381 | 6.108 | 6.330 | 4,897,378 | -0.03(-0.47%) |
Nov 14, 2017 | 6.317 | 6.381 | 6.270 | 6.360 | 10,906,225 | +0.05(+0.74%) |
Nov 13, 2017 | 6.356 | 6.356 | 6.292 | 6.313 | 6,844,269 | -0.09(-1.40%) |
Nov 10, 2017 | 6.394 | 6.411 | 6.377 | 6.403 | 9,009,402 | +0.01(+0.20%) |
Nov 09, 2017 | 6.334 | 6.394 | 6.334 | 6.390 | 10,797,441 | +0.03(+0.40%) |
Nov 08, 2017 | 6.347 | 6.385 | 6.343 | 6.364 | 7,032,580 | +0.03(+0.47%) |
Nov 07, 2017 | 6.403 | 6.437 | 6.321 | 6.334 | 10,966,117 | +0.01(+0.20%) |
Nov 06, 2017 | 6.258 | 6.347 | 6.253 | 6.321 | 6,161,122 | +0.08(+1.30%) |
Nov 03, 2017 | 6.262 | 6.279 | 6.230 | 6.240 | 5,502,980 | +0.02(+0.27%) |
Nov 02, 2017 | 6.266 | 6.283 | 6.215 | 6.223 | 7,421,919 | -0.03(-0.41%) |
Nov 01, 2017 | 6.353 | 6.373 | 6.223 | 6.249 | 11,385,743 | -0.09(-1.35%) |
Oct 31, 2017 | 6.275 | 6.377 | 6.275 | 6.334 | 16,398,810 | +0.07(+1.09%) |
Oct 30, 2017 | 6.241 | 6.316 | 6.224 | 6.266 | 14,417,311 | -0.05(-0.73%) |
Oct 27, 2017 | 6.299 | 6.346 | 6.257 | 6.312 | 17,739,864 | -0.00(-0.07%) |
Oct 26, 2017 | 6.329 | 6.350 | 6.297 | 6.316 | 15,848,379 | +0.00(+0.00%) |
Oct 25, 2017 | 6.177 | 6.329 | 6.169 | 6.316 | 19,682,674 | +0.21(+3.37%) |
Oct 24, 2017 | 6.039 | 6.127 | 5.954 | 6.110 | 27,957,056 | -0.13(-2.09%) |
Oct 23, 2017 | 6.186 | 6.299 | 6.148 | 6.241 | 22,680,690 | +0.11(+1.85%) |
Oct 20, 2017 | 6.173 | 6.205 | 6.127 | 6.127 | 14,219,633 | -0.06(-0.95%) |
Oct 19, 2017 | 6.123 | 6.203 | 6.097 | 6.186 | 6,409,999 | +0.05(+0.82%) |
Oct 18, 2017 | 6.102 | 6.144 | 6.051 | 6.135 | 9,273,546 | +0.05(+0.83%) |
Oct 17, 2017 | 6.152 | 6.161 | 6.060 | 6.085 | 17,958,580 | -0.07(-1.09%) |
Oct 16, 2017 | 6.236 | 6.249 | 6.131 | 6.152 | 13,999,755 | -0.04(-0.61%) |
Oct 13, 2017 | 6.190 | 6.211 | 6.169 | 6.190 | 6,895,077 | +0.04(+0.68%) |
Oct 12, 2017 | 6.165 | 6.165 | 6.131 | 6.148 | 7,407,955 | +0.01(+0.21%) |
Oct 11, 2017 | 6.203 | 6.220 | 6.112 | 6.135 | 11,999,580 | -0.08(-1.22%) |
Oct 10, 2017 | 6.228 | 6.247 | 6.207 | 6.211 | 8,397,808 | +0.03(+0.48%) |
Oct 09, 2017 | 6.173 | 6.190 | 6.152 | 6.182 | 4,466,634 | +0.03(+0.41%) |
Oct 06, 2017 | 6.148 | 6.171 | 6.127 | 6.156 | 5,294,433 | +0.05(+0.76%) |
Oct 05, 2017 | 6.123 | 6.140 | 6.085 | 6.110 | 5,918,084 | +0.00(+0.07%) |
Oct 04, 2017 | 6.110 | 6.137 | 6.093 | 6.106 | 12,926,672 | -0.02(-0.27%) |
Oct 03, 2017 | 6.127 | 6.152 | 6.053 | 6.123 | 18,783,182 | -0.05(-0.89%) |