Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.237 | 6.280 | 6.232 | 6.261 | 414,309 | +0.04(+0.58%) |
Nov 29, 2017 | 6.231 | 6.237 | 6.208 | 6.225 | 291,478 | +0.00(+0.00%) |
Nov 28, 2017 | 6.267 | 6.273 | 6.225 | 6.225 | 525,126 | -0.04(-0.67%) |
Nov 27, 2017 | 6.292 | 6.304 | 6.261 | 6.267 | 245,972 | -0.04(-0.57%) |
Nov 24, 2017 | 6.292 | 6.304 | 6.286 | 6.304 | 70,521 | +0.02(+0.29%) |
Nov 22, 2017 | 6.267 | 6.292 | 6.267 | 6.286 | 131,572 | +0.01(+0.10%) |
Nov 21, 2017 | 6.280 | 6.298 | 6.267 | 6.280 | 209,670 | +0.01(+0.10%) |
Nov 20, 2017 | 6.249 | 6.280 | 6.249 | 6.273 | 269,988 | +0.02(+0.39%) |
Nov 17, 2017 | 6.249 | 6.261 | 6.243 | 6.249 | 202,414 | -0.02(-0.29%) |
Nov 16, 2017 | 6.219 | 6.273 | 6.219 | 6.267 | 334,524 | +0.06(+0.97%) |
Nov 15, 2017 | 6.207 | 6.219 | 6.141 | 6.207 | 490,265 | -0.01(-0.19%) |
Nov 14, 2017 | 6.267 | 6.268 | 6.213 | 6.219 | 663,248 | -0.05(-0.82%) |
Nov 13, 2017 | 6.264 | 6.276 | 6.253 | 6.270 | 272,892 | -0.01(-0.10%) |
Nov 10, 2017 | 6.253 | 6.276 | 6.247 | 6.276 | 291,182 | +0.02(+0.38%) |
Nov 09, 2017 | 6.253 | 6.282 | 6.235 | 6.253 | 413,603 | -0.02(-0.29%) |
Nov 08, 2017 | 6.306 | 6.324 | 6.264 | 6.270 | 364,379 | -0.04(-0.57%) |
Nov 07, 2017 | 6.288 | 6.312 | 6.288 | 6.306 | 232,327 | +0.01(+0.19%) |
Nov 06, 2017 | 6.300 | 6.312 | 6.288 | 6.294 | 242,120 | +0.01(+0.10%) |
Nov 03, 2017 | 6.282 | 6.300 | 6.276 | 6.288 | 243,630 | +0.00(+0.00%) |
Nov 02, 2017 | 6.312 | 6.318 | 6.282 | 6.288 | 314,052 | -0.02(-0.28%) |
Nov 01, 2017 | 6.336 | 6.336 | 6.288 | 6.306 | 307,179 | -0.01(-0.09%) |
Oct 31, 2017 | 6.306 | 6.336 | 6.299 | 6.312 | 293,226 | +0.02(+0.29%) |
Oct 30, 2017 | 6.294 | 6.306 | 6.282 | 6.294 | 192,644 | +0.00(+0.00%) |
Oct 27, 2017 | 6.264 | 6.300 | 6.258 | 6.294 | 334,378 | +0.04(+0.57%) |
Oct 26, 2017 | 6.288 | 6.324 | 6.258 | 6.258 | 388,696 | -0.02(-0.29%) |
Oct 25, 2017 | 6.342 | 6.354 | 6.264 | 6.276 | 572,037 | -0.09(-1.41%) |
Oct 24, 2017 | 6.378 | 6.384 | 6.355 | 6.366 | 252,740 | -0.01(-0.19%) |
Oct 23, 2017 | 6.354 | 6.402 | 6.342 | 6.378 | 532,977 | +0.02(+0.38%) |
Oct 20, 2017 | 6.330 | 6.360 | 6.312 | 6.354 | 298,464 | +0.02(+0.28%) |
Oct 19, 2017 | 6.294 | 6.336 | 6.288 | 6.336 | 254,818 | +0.04(+0.67%) |
Oct 18, 2017 | 6.300 | 6.312 | 6.288 | 6.294 | 344,234 | -0.01(-0.10%) |
Oct 17, 2017 | 6.306 | 6.318 | 6.300 | 6.300 | 275,637 | -0.01(-0.19%) |
Oct 16, 2017 | 6.318 | 6.330 | 6.312 | 6.312 | 303,862 | -0.01(-0.19%) |
Oct 13, 2017 | 6.306 | 6.324 | 6.288 | 6.324 | 318,903 | +0.03(+0.48%) |
Oct 12, 2017 | 6.300 | 6.318 | 6.288 | 6.294 | 390,930 | -0.00(-0.05%) |
Oct 11, 2017 | 6.291 | 6.309 | 6.286 | 6.297 | 317,660 | -0.01(-0.09%) |
Oct 10, 2017 | 6.286 | 6.309 | 6.265 | 6.303 | 373,821 | +0.01(+0.19%) |
Oct 09, 2017 | 6.280 | 6.297 | 6.252 | 6.291 | 237,634 | +0.02(+0.28%) |
Oct 06, 2017 | 6.256 | 6.286 | 6.226 | 6.274 | 318,554 | +0.01(+0.09%) |
Oct 05, 2017 | 6.262 | 6.275 | 6.256 | 6.268 | 210,517 | +0.01(+0.19%) |
Oct 04, 2017 | 6.268 | 6.285 | 6.256 | 6.256 | 310,700 | -0.03(-0.47%) |
Oct 03, 2017 | 6.291 | 6.297 | 6.262 | 6.286 | 473,488 | -0.01(-0.09%) |
Oct 02, 2017 | 6.291 | 6.297 | 6.256 | 6.291 | 360,621 | +0.00(+0.00%) |
Sep 29, 2017 | 6.238 | 6.291 | 6.232 | 6.291 | 680,146 | +0.05(+0.86%) |
Sep 28, 2017 | 6.232 | 6.244 | 6.214 | 6.238 | 544,559 | +0.00(+0.00%) |
Sep 27, 2017 | 6.262 | 6.265 | 6.238 | 6.238 | 218,910 | -0.03(-0.47%) |
Sep 26, 2017 | 6.250 | 6.274 | 6.238 | 6.268 | 278,621 | +0.03(+0.48%) |
Sep 25, 2017 | 6.244 | 6.250 | 6.214 | 6.238 | 246,601 | -0.01(-0.19%) |
Sep 22, 2017 | 6.220 | 6.250 | 6.210 | 6.250 | 334,745 | +0.05(+0.77%) |
Sep 21, 2017 | 6.232 | 6.238 | 6.196 | 6.202 | 294,410 | -0.04(-0.57%) |
Sep 20, 2017 | 6.220 | 6.238 | 6.208 | 6.238 | 264,972 | +0.02(+0.38%) |
Sep 19, 2017 | 6.232 | 6.244 | 6.202 | 6.214 | 488,985 | -0.01(-0.19%) |
Sep 18, 2017 | 6.238 | 6.250 | 6.226 | 6.226 | 341,038 | -0.02(-0.33%) |
Sep 15, 2017 | 6.214 | 6.250 | 6.214 | 6.247 | 193,521 | +0.04(+0.62%) |
Sep 14, 2017 | 6.220 | 6.238 | 6.208 | 6.208 | 214,838 | -0.01(-0.24%) |
Sep 13, 2017 | 6.211 | 6.235 | 6.205 | 6.223 | 335,108 | +0.00(+0.00%) |
Sep 12, 2017 | 6.229 | 6.241 | 6.205 | 6.223 | 325,777 | +0.01(+0.19%) |
Sep 11, 2017 | 6.205 | 6.229 | 6.201 | 6.211 | 218,396 | +0.02(+0.38%) |
Sep 08, 2017 | 6.182 | 6.205 | 6.182 | 6.188 | 209,509 | -0.01(-0.19%) |
Sep 07, 2017 | 6.182 | 6.217 | 6.182 | 6.199 | 285,487 | +0.02(+0.29%) |
Sep 06, 2017 | 6.188 | 6.223 | 6.152 | 6.182 | 464,489 | -0.01(-0.10%) |
Sep 05, 2017 | 6.188 | 6.199 | 6.154 | 6.188 | 917,979 | +0.01(+0.19%) |