Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.163 | 6.163 | 6.163 | 0 | +0.04(+0.65%) | |
Dec 28, 2017 | 6.083 | 6.130 | 6.044 | 6.123 | 23,310,984 | +0.03(+0.49%) |
Dec 27, 2017 | 6.101 | 6.132 | 6.035 | 6.093 | 19,002,888 | -0.01(-0.13%) |
Dec 26, 2017 | 6.054 | 6.140 | 6.047 | 6.101 | 4,886,947 | +0.02(+0.38%) |
Dec 22, 2017 | 6.016 | 6.117 | 6.000 | 6.078 | 5,873,260 | +0.05(+0.77%) |
Dec 21, 2017 | 6.039 | 6.043 | 5.969 | 6.031 | 14,268,873 | +0.00(+0.00%) |
Dec 20, 2017 | 6.101 | 6.117 | 6.016 | 6.031 | 11,317,238 | -0.07(-1.15%) |
Dec 19, 2017 | 6.257 | 6.257 | 6.062 | 6.101 | 14,927,516 | -0.12(-2.00%) |
Dec 18, 2017 | 6.179 | 6.280 | 6.179 | 6.225 | 9,282,219 | +0.08(+1.26%) |
Dec 15, 2017 | 6.109 | 6.171 | 6.078 | 6.148 | 23,577,738 | +0.01(+0.13%) |
Dec 14, 2017 | 6.124 | 6.187 | 6.078 | 6.140 | 9,098,779 | +0.02(+0.25%) |
Dec 13, 2017 | 6.132 | 6.179 | 6.117 | 6.124 | 14,461,225 | +0.02(+0.25%) |
Dec 12, 2017 | 6.140 | 6.187 | 6.101 | 6.109 | 6,535,060 | -0.04(-0.63%) |
Dec 11, 2017 | 6.148 | 6.218 | 6.093 | 6.148 | 9,606,931 | -0.02(-0.25%) |
Dec 08, 2017 | 6.101 | 6.187 | 6.062 | 6.163 | 10,057,597 | +0.07(+1.15%) |
Dec 07, 2017 | 6.039 | 6.093 | 6.016 | 6.093 | 8,931,528 | +0.04(+0.64%) |
Dec 06, 2017 | 6.023 | 6.062 | 5.961 | 6.054 | 10,932,444 | +0.03(+0.52%) |
Dec 05, 2017 | 6.109 | 6.132 | 6.016 | 6.023 | 16,994,414 | -0.09(-1.52%) |
Dec 04, 2017 | 6.124 | 6.140 | 6.086 | 6.117 | 7,337,652 | -0.01(-0.13%) |
Dec 01, 2017 | 6.062 | 6.124 | 6.016 | 6.124 | 19,604,184 | +0.06(+1.03%) |
Nov 30, 2017 | 6.101 | 6.132 | 6.054 | 6.062 | 16,164,963 | -0.04(-0.64%) |
Nov 29, 2017 | 6.155 | 6.078 | 6.101 | 15,731,220 | -0.05(-0.76%) | |
Nov 28, 2017 | 6.241 | 6.249 | 6.089 | 6.148 | 21,092,764 | -0.10(-1.62%) |
Nov 27, 2017 | 6.288 | 6.288 | 6.194 | 6.249 | 9,980,135 | -0.02(-0.25%) |
Nov 24, 2017 | 6.272 | 6.311 | 6.249 | 6.264 | 2,208,805 | +0.01(+0.12%) |
Nov 22, 2017 | 6.295 | 6.342 | 6.249 | 6.257 | 12,368,744 | -0.06(-0.98%) |
Nov 21, 2017 | 6.233 | 6.334 | 6.225 | 6.319 | 9,172,075 | +0.09(+1.50%) |
Nov 20, 2017 | 6.257 | 6.272 | 6.190 | 6.225 | 4,686,963 | -0.05(-0.74%) |
Nov 17, 2017 | 6.225 | 6.280 | 6.194 | 6.272 | 5,686,714 | +0.05(+0.75%) |
Nov 16, 2017 | 6.218 | 6.257 | 6.179 | 6.225 | 18,117,986 | +0.01(+0.12%) |
Nov 15, 2017 | 6.326 | 6.338 | 6.218 | 6.218 | 14,295,216 | -0.10(-1.60%) |
Nov 14, 2017 | 6.373 | 6.420 | 6.319 | 6.319 | 8,276,112 | -0.08(-1.22%) |
Nov 13, 2017 | 6.373 | 6.412 | 6.346 | 6.396 | 5,669,191 | +0.02(+0.24%) |
Nov 10, 2017 | 6.303 | 6.396 | 6.303 | 6.381 | 9,134,720 | +0.03(+0.49%) |
Nov 09, 2017 | 6.218 | 6.385 | 6.218 | 6.350 | 6,683,970 | +0.05(+0.74%) |
Nov 08, 2017 | 6.272 | 6.381 | 6.241 | 6.303 | 8,812,353 | +0.06(+1.00%) |
Nov 07, 2017 | 6.218 | 6.319 | 6.179 | 6.241 | 11,099,088 | -0.02(-0.37%) |
Nov 06, 2017 | 6.140 | 6.280 | 6.132 | 6.264 | 16,217,450 | +0.11(+1.77%) |
Nov 03, 2017 | 6.132 | 6.163 | 6.078 | 6.155 | 8,593,113 | +0.00(+0.00%) |
Nov 02, 2017 | 6.124 | 6.225 | 6.109 | 6.155 | 12,565,480 | +0.04(+0.64%) |
Nov 01, 2017 | 6.117 | 6.148 | 6.078 | 6.117 | 11,435,191 | -0.02(-0.25%) |
Oct 31, 2017 | 6.078 | 6.132 | 6.031 | 6.132 | 12,423,214 | +0.05(+0.90%) |
Oct 30, 2017 | 6.101 | 6.155 | 6.039 | 6.078 | 11,410,689 | -0.05(-0.89%) |
Oct 27, 2017 | 6.008 | 6.175 | 5.984 | 6.132 | 20,219,332 | +0.11(+1.81%) |
Oct 26, 2017 | 6.109 | 6.109 | 5.969 | 6.023 | 15,617,479 | -0.04(-0.64%) |
Oct 25, 2017 | 6.163 | 6.179 | 6.062 | 6.062 | 8,361,995 | -0.12(-1.89%) |
Oct 24, 2017 | 6.187 | 6.233 | 6.155 | 6.179 | 11,599,312 | -0.02(-0.25%) |
Oct 23, 2017 | 6.280 | 6.295 | 6.187 | 6.194 | 10,141,556 | -0.07(-1.12%) |
Oct 20, 2017 | 6.326 | 6.326 | 6.218 | 6.264 | 20,716,748 | -0.04(-0.62%) |
Oct 19, 2017 | 6.373 | 6.420 | 6.288 | 6.303 | 21,798,336 | -0.09(-1.46%) |
Oct 18, 2017 | 6.381 | 6.420 | 6.295 | 6.396 | 18,039,244 | +0.01(+0.12%) |
Oct 17, 2017 | 6.420 | 6.447 | 6.342 | 6.389 | 18,730,590 | -0.03(-0.48%) |
Oct 16, 2017 | 6.560 | 6.583 | 6.404 | 6.420 | 14,670,785 | -0.12(-1.78%) |
Oct 13, 2017 | 6.529 | 6.630 | 6.505 | 6.536 | 16,617,299 | +0.02(+0.36%) |
Oct 12, 2017 | 6.497 | 6.529 | 6.459 | 6.513 | 10,634,989 | +0.02(+0.24%) |
Oct 11, 2017 | 6.497 | 6.529 | 6.443 | 6.497 | 15,697,804 | +0.00(+0.00%) |
Oct 10, 2017 | 6.497 | 6.560 | 6.443 | 6.497 | 15,738,985 | +0.01(+0.12%) |
Oct 09, 2017 | 6.451 | 6.505 | 6.443 | 6.490 | 6,895,808 | +0.05(+0.72%) |
Oct 06, 2017 | 6.466 | 6.474 | 6.408 | 6.443 | 12,317,219 | -0.05(-0.72%) |
Oct 05, 2017 | 6.653 | 6.661 | 6.474 | 6.490 | 25,046,134 | -0.14(-2.11%) |
Oct 04, 2017 | 6.591 | 6.637 | 6.536 | 6.630 | 16,199,350 | +0.04(+0.59%) |
Oct 03, 2017 | 6.513 | 6.591 | 6.494 | 6.591 | 12,295,071 | +0.09(+1.31%) |