Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.047 | 6.047 | 6.047 | 0 | +0.03(+0.43%) | |
Dec 28, 2017 | 6.016 | 6.042 | 6.016 | 6.021 | 70,719 | +0.02(+0.26%) |
Dec 27, 2017 | 6.006 | 6.037 | 5.994 | 6.006 | 169,332 | -0.01(-0.17%) |
Dec 26, 2017 | 6.021 | 6.035 | 6.006 | 6.016 | 81,634 | -0.01(-0.17%) |
Dec 22, 2017 | 6.011 | 6.037 | 5.985 | 6.026 | 75,092 | +0.04(+0.69%) |
Dec 21, 2017 | 5.990 | 6.032 | 5.975 | 5.985 | 131,571 | -0.02(-0.26%) |
Dec 20, 2017 | 6.001 | 6.006 | 5.986 | 6.001 | 92,627 | +0.00(+0.05%) |
Dec 19, 2017 | 6.021 | 6.021 | 5.975 | 5.997 | 183,604 | +0.00(+0.03%) |
Dec 18, 2017 | 6.021 | 6.037 | 5.985 | 5.995 | 161,685 | -0.03(-0.52%) |
Dec 15, 2017 | 6.047 | 6.057 | 6.026 | 6.026 | 141,689 | -0.04(-0.60%) |
Dec 14, 2017 | 5.975 | 6.078 | 5.964 | 6.063 | 250,952 | +0.07(+1.12%) |
Dec 13, 2017 | 6.011 | 6.021 | 5.980 | 5.995 | 211,387 | +0.00(+0.00%) |
Dec 12, 2017 | 6.032 | 6.042 | 5.972 | 5.995 | 138,424 | -0.06(-0.94%) |
Dec 11, 2017 | 6.016 | 6.094 | 6.016 | 6.052 | 159,767 | +0.02(+0.26%) |
Dec 08, 2017 | 6.083 | 6.094 | 6.016 | 6.037 | 115,557 | -0.02(-0.34%) |
Dec 07, 2017 | 6.037 | 6.057 | 6.001 | 6.057 | 194,772 | +0.01(+0.17%) |
Dec 06, 2017 | 6.032 | 6.063 | 6.016 | 6.047 | 194,550 | +0.04(+0.60%) |
Dec 05, 2017 | 6.006 | 6.016 | 6.001 | 6.011 | 90,024 | +0.04(+0.60%) |
Dec 04, 2017 | 5.975 | 6.011 | 5.970 | 5.975 | 190,268 | +0.01(+0.09%) |
Dec 01, 2017 | 5.872 | 5.970 | 5.872 | 5.970 | 200,089 | +0.10(+1.66%) |
Nov 30, 2017 | 5.965 | 6.001 | 5.826 | 5.872 | 324,366 | -0.10(-1.72%) |
Nov 29, 2017 | 5.996 | 5.996 | 5.908 | 5.975 | 224,131 | -0.01(-0.09%) |
Nov 28, 2017 | 5.955 | 5.996 | 5.931 | 5.981 | 167,974 | +0.03(+0.44%) |
Nov 27, 2017 | 5.980 | 5.995 | 5.939 | 5.955 | 257,970 | -0.05(-0.77%) |
Nov 24, 2017 | 5.975 | 6.027 | 5.955 | 6.001 | 114,352 | +0.03(+0.43%) |
Nov 22, 2017 | 5.986 | 6.021 | 5.960 | 5.975 | 71,598 | -0.01(-0.17%) |
Nov 21, 2017 | 5.986 | 6.031 | 5.970 | 5.986 | 123,313 | +0.01(+0.17%) |
Nov 20, 2017 | 6.011 | 6.042 | 5.950 | 5.975 | 140,437 | -0.04(-0.60%) |
Nov 17, 2017 | 5.991 | 6.032 | 5.980 | 6.011 | 123,420 | +0.03(+0.43%) |
Nov 16, 2017 | 5.914 | 5.996 | 5.914 | 5.986 | 218,513 | +0.10(+1.66%) |
Nov 15, 2017 | 5.811 | 5.924 | 5.729 | 5.888 | 531,552 | +0.01(+0.17%) |
Nov 14, 2017 | 5.970 | 5.970 | 5.862 | 5.878 | 307,316 | -0.10(-1.72%) |
Nov 13, 2017 | 6.093 | 6.116 | 5.980 | 5.980 | 268,961 | -0.12(-1.94%) |
Nov 10, 2017 | 6.114 | 6.119 | 6.099 | 6.099 | 71,916 | -0.03(-0.42%) |
Nov 09, 2017 | 6.119 | 6.140 | 6.094 | 6.124 | 137,120 | -0.01(-0.17%) |
Nov 08, 2017 | 6.170 | 6.180 | 6.119 | 6.134 | 180,742 | -0.02(-0.25%) |
Nov 07, 2017 | 6.160 | 6.160 | 6.145 | 6.150 | 136,083 | -0.01(-0.08%) |
Nov 06, 2017 | 6.134 | 6.155 | 6.134 | 6.155 | 75,504 | +0.02(+0.33%) |
Nov 03, 2017 | 6.119 | 6.160 | 6.119 | 6.135 | 152,864 | +0.02(+0.34%) |
Nov 02, 2017 | 6.109 | 6.150 | 6.109 | 6.114 | 169,599 | -0.02(-0.33%) |
Nov 01, 2017 | 6.155 | 6.160 | 6.122 | 6.134 | 127,127 | -0.01(-0.17%) |
Oct 31, 2017 | 6.068 | 6.150 | 6.068 | 6.145 | 238,023 | +0.08(+1.35%) |
Oct 30, 2017 | 6.109 | 6.109 | 6.063 | 6.063 | 119,281 | -0.03(-0.42%) |
Oct 27, 2017 | 6.058 | 6.114 | 6.032 | 6.089 | 421,220 | +0.05(+0.76%) |
Oct 26, 2017 | 6.053 | 6.058 | 6.017 | 6.043 | 90,588 | +0.02(+0.34%) |
Oct 25, 2017 | 6.089 | 6.089 | 5.987 | 6.022 | 215,096 | -0.06(-1.01%) |
Oct 24, 2017 | 6.058 | 6.094 | 6.032 | 6.083 | 154,603 | +0.02(+0.25%) |
Oct 23, 2017 | 6.048 | 6.114 | 6.048 | 6.068 | 96,862 | +0.01(+0.08%) |
Oct 20, 2017 | 6.017 | 6.083 | 6.002 | 6.063 | 190,463 | +0.05(+0.76%) |
Oct 19, 2017 | 5.987 | 6.089 | 5.874 | 6.017 | 523,052 | +0.01(+0.17%) |
Oct 18, 2017 | 6.145 | 6.145 | 6.002 | 6.007 | 450,307 | -0.15(-2.40%) |
Oct 17, 2017 | 6.206 | 6.206 | 6.059 | 6.155 | 490,359 | -0.06(-0.90%) |
Oct 16, 2017 | 6.206 | 6.211 | 6.180 | 6.211 | 164,277 | +0.01(+0.08%) |
Oct 13, 2017 | 6.216 | 6.226 | 6.201 | 6.206 | 139,991 | -0.02(-0.25%) |
Oct 12, 2017 | 6.231 | 6.241 | 6.201 | 6.221 | 202,439 | -0.01(-0.08%) |
Oct 11, 2017 | 6.226 | 6.240 | 6.211 | 6.226 | 117,131 | +0.00(+0.00%) |
Oct 10, 2017 | 6.241 | 6.269 | 6.201 | 6.226 | 171,318 | +0.00(+0.00%) |
Oct 09, 2017 | 6.241 | 6.241 | 6.206 | 6.226 | 127,365 | +0.01(+0.16%) |
Oct 06, 2017 | 6.241 | 6.241 | 6.125 | 6.216 | 140,747 | -0.03(-0.41%) |
Oct 05, 2017 | 6.201 | 6.252 | 6.181 | 6.241 | 105,590 | +0.03(+0.41%) |
Oct 04, 2017 | 6.191 | 6.216 | 6.171 | 6.216 | 181,501 | +0.04(+0.66%) |
Oct 03, 2017 | 6.186 | 6.186 | 6.150 | 6.176 | 213,904 | +0.02(+0.33%) |