Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.628 | 6.643 | 6.574 | 6.613 | 604,053 | -0.01(-0.15%) |
Nov 29, 2017 | 6.677 | 6.682 | 6.613 | 6.623 | 540,784 | -0.04(-0.59%) |
Nov 28, 2017 | 6.746 | 6.746 | 6.643 | 6.663 | 452,999 | -0.08(-1.17%) |
Nov 27, 2017 | 6.776 | 6.786 | 6.702 | 6.741 | 648,748 | +0.01(+0.15%) |
Nov 24, 2017 | 6.756 | 6.761 | 6.722 | 6.731 | 285,557 | -0.00(-0.07%) |
Nov 22, 2017 | 6.736 | 6.746 | 6.633 | 6.736 | 563,044 | +0.01(+0.22%) |
Nov 21, 2017 | 6.771 | 6.795 | 6.712 | 6.722 | 561,787 | -0.02(-0.29%) |
Nov 20, 2017 | 6.815 | 6.815 | 6.697 | 6.741 | 762,791 | +0.02(+0.29%) |
Nov 17, 2017 | 6.643 | 6.739 | 6.628 | 6.722 | 430,139 | +0.06(+0.96%) |
Nov 16, 2017 | 6.638 | 6.746 | 6.618 | 6.658 | 613,760 | +0.04(+0.60%) |
Nov 15, 2017 | 6.658 | 6.658 | 6.599 | 6.618 | 355,266 | -0.06(-0.88%) |
Nov 14, 2017 | 6.589 | 6.731 | 6.574 | 6.677 | 558,623 | +0.06(+0.89%) |
Nov 13, 2017 | 6.589 | 6.663 | 6.574 | 6.618 | 555,296 | -0.01(-0.22%) |
Nov 10, 2017 | 6.638 | 6.677 | 6.520 | 6.633 | 1,469,879 | -0.02(-0.30%) |
Nov 09, 2017 | 6.720 | 6.725 | 6.573 | 6.653 | 1,251,164 | -0.06(-0.86%) |
Nov 08, 2017 | 6.571 | 6.710 | 6.532 | 6.710 | 1,201,503 | +0.16(+2.42%) |
Nov 07, 2017 | 6.451 | 6.566 | 6.446 | 6.552 | 1,786,742 | +0.11(+1.72%) |
Nov 06, 2017 | 6.460 | 6.484 | 6.398 | 6.441 | 1,757,752 | -0.01(-0.15%) |
Nov 03, 2017 | 6.282 | 6.489 | 6.258 | 6.451 | 3,578,856 | +0.46(+7.63%) |
Nov 02, 2017 | 6.037 | 6.056 | 5.914 | 5.993 | 944,141 | -0.02(-0.32%) |
Nov 01, 2017 | 6.008 | 6.057 | 6.001 | 6.012 | 655,885 | +0.01(+0.16%) |
Oct 31, 2017 | 6.070 | 6.098 | 5.998 | 6.003 | 635,390 | -0.07(-1.11%) |
Oct 30, 2017 | 6.085 | 6.157 | 6.044 | 6.070 | 562,323 | -0.01(-0.16%) |
Oct 27, 2017 | 6.008 | 6.080 | 5.991 | 6.080 | 528,631 | +0.09(+1.53%) |
Oct 26, 2017 | 6.046 | 6.053 | 5.984 | 5.988 | 661,841 | -0.05(-0.80%) |
Oct 25, 2017 | 6.118 | 6.143 | 6.017 | 6.037 | 657,148 | -0.12(-1.95%) |
Oct 24, 2017 | 6.157 | 6.171 | 6.099 | 6.157 | 733,427 | +0.01(+0.24%) |
Oct 23, 2017 | 6.142 | 6.152 | 6.118 | 6.142 | 392,383 | +0.02(+0.39%) |
Oct 20, 2017 | 6.104 | 6.150 | 6.085 | 6.118 | 583,244 | +0.04(+0.71%) |
Oct 19, 2017 | 6.065 | 6.094 | 6.041 | 6.075 | 534,100 | -0.01(-0.24%) |
Oct 18, 2017 | 6.085 | 6.133 | 6.085 | 6.089 | 479,759 | +0.00(+0.00%) |
Oct 17, 2017 | 6.138 | 6.152 | 6.070 | 6.089 | 690,768 | -0.02(-0.32%) |
Oct 16, 2017 | 6.118 | 6.128 | 6.075 | 6.109 | 728,125 | -0.00(-0.08%) |
Oct 13, 2017 | 6.152 | 6.174 | 6.102 | 6.114 | 471,138 | -0.05(-0.78%) |
Oct 12, 2017 | 6.162 | 6.176 | 6.133 | 6.162 | 764,371 | +0.03(+0.47%) |
Oct 11, 2017 | 6.138 | 6.159 | 6.104 | 6.133 | 698,540 | +0.00(+0.00%) |
Oct 10, 2017 | 6.114 | 6.138 | 6.089 | 6.133 | 553,623 | +0.04(+0.71%) |
Oct 09, 2017 | 6.118 | 6.147 | 6.089 | 6.089 | 448,764 | -0.02(-0.32%) |
Oct 06, 2017 | 6.147 | 6.154 | 6.102 | 6.109 | 528,975 | -0.03(-0.55%) |
Oct 05, 2017 | 6.123 | 6.166 | 6.080 | 6.142 | 863,953 | +0.04(+0.71%) |
Oct 04, 2017 | 6.147 | 6.152 | 6.056 | 6.099 | 977,387 | -0.03(-0.47%) |
Oct 03, 2017 | 6.210 | 6.224 | 6.099 | 6.128 | 840,903 | -0.08(-1.32%) |
Oct 02, 2017 | 6.219 | 6.244 | 6.118 | 6.210 | 1,079,146 | +0.00(+0.00%) |
Sep 29, 2017 | 6.162 | 6.217 | 6.133 | 6.210 | 853,936 | +0.07(+1.10%) |
Sep 28, 2017 | 6.114 | 6.157 | 6.075 | 6.142 | 777,377 | +0.03(+0.55%) |
Sep 27, 2017 | 6.142 | 6.152 | 6.085 | 6.109 | 783,898 | -0.01(-0.24%) |
Sep 26, 2017 | 6.104 | 6.138 | 6.080 | 6.123 | 705,698 | +0.04(+0.71%) |
Sep 25, 2017 | 6.075 | 6.089 | 6.046 | 6.080 | 871,949 | -0.00(-0.08%) |
Sep 22, 2017 | 6.037 | 6.099 | 6.017 | 6.085 | 628,585 | +0.07(+1.20%) |
Sep 21, 2017 | 6.041 | 6.070 | 6.003 | 6.012 | 635,080 | -0.01(-0.24%) |
Sep 20, 2017 | 5.984 | 6.085 | 5.981 | 6.027 | 837,708 | +0.06(+1.05%) |
Sep 19, 2017 | 6.003 | 6.017 | 5.964 | 5.964 | 1,174,084 | -0.00(-0.08%) |
Sep 18, 2017 | 5.984 | 6.017 | 5.957 | 5.969 | 644,620 | +0.00(+0.00%) |
Sep 15, 2017 | 5.921 | 5.979 | 5.916 | 5.969 | 1,339,834 | +0.02(+0.40%) |
Sep 14, 2017 | 5.849 | 5.947 | 5.844 | 5.945 | 1,166,688 | +0.08(+1.40%) |
Sep 13, 2017 | 5.815 | 5.921 | 5.801 | 5.863 | 1,058,068 | +0.02(+0.41%) |
Sep 12, 2017 | 5.810 | 5.858 | 5.801 | 5.839 | 872,784 | +0.01(+0.25%) |
Sep 11, 2017 | 5.796 | 5.868 | 5.791 | 5.825 | 1,040,668 | +0.03(+0.50%) |
Sep 08, 2017 | 5.825 | 5.849 | 5.603 | 5.796 | 2,425,419 | -0.03(-0.58%) |
Sep 07, 2017 | 5.820 | 5.863 | 5.820 | 5.830 | 542,027 | -0.01(-0.16%) |
Sep 06, 2017 | 5.873 | 5.921 | 5.839 | 5.839 | 724,099 | -0.04(-0.74%) |
Sep 05, 2017 | 5.964 | 5.969 | 5.882 | 5.882 | 702,121 | -0.09(-1.53%) |