Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.810 | 5.950 | 5.630 | 5.920 | 89,145 | +0.10(+1.72%) |
Nov 29, 2017 | 5.840 | 5.870 | 5.750 | 5.820 | 24,963 | -0.02(-0.34%) |
Nov 28, 2017 | 5.760 | 5.860 | 5.660 | 5.840 | 34,025 | +0.07(+1.21%) |
Nov 27, 2017 | 5.890 | 5.890 | 5.720 | 5.770 | 54,746 | +0.01(+0.17%) |
Nov 24, 2017 | 5.760 | 5.790 | 5.590 | 5.760 | 14,393 | +0.00(+0.00%) |
Nov 22, 2017 | 5.900 | 5.980 | 5.760 | 5.760 | 36,566 | -0.12(-2.04%) |
Nov 21, 2017 | 5.970 | 6.050 | 5.850 | 5.880 | 65,131 | -0.09(-1.51%) |
Nov 20, 2017 | 5.560 | 5.980 | 5.550 | 5.970 | 80,219 | +0.44(+7.96%) |
Nov 17, 2017 | 5.760 | 5.760 | 5.450 | 5.530 | 75,209 | -0.27(-4.66%) |
Nov 16, 2017 | 5.550 | 5.990 | 5.550 | 5.800 | 51,167 | +0.24(+4.32%) |
Nov 15, 2017 | 5.930 | 5.930 | 5.260 | 5.560 | 188,964 | -0.31(-5.28%) |
Nov 14, 2017 | 6.800 | 7.080 | 5.460 | 5.870 | 396,820 | -1.03(-14.93%) |
Nov 13, 2017 | 6.870 | 7.300 | 6.705 | 6.900 | 140,364 | +0.09(+1.32%) |
Nov 10, 2017 | 6.240 | 6.996 | 6.121 | 6.810 | 148,448 | +0.58(+9.31%) |
Nov 09, 2017 | 6.070 | 6.280 | 6.070 | 6.230 | 38,066 | +0.12(+1.96%) |
Nov 08, 2017 | 6.140 | 6.140 | 6.020 | 6.110 | 27,177 | -0.03(-0.49%) |
Nov 07, 2017 | 6.270 | 6.270 | 6.010 | 6.140 | 30,188 | -0.09(-1.44%) |
Nov 06, 2017 | 6.310 | 6.350 | 6.160 | 6.230 | 27,712 | -0.06(-0.95%) |
Nov 03, 2017 | 6.330 | 6.376 | 6.130 | 6.290 | 86,912 | -0.02(-0.32%) |
Nov 02, 2017 | 6.080 | 6.480 | 6.058 | 6.310 | 63,968 | +0.21(+3.44%) |
Nov 01, 2017 | 6.150 | 6.150 | 5.950 | 6.100 | 44,827 | -0.02(-0.33%) |
Oct 31, 2017 | 5.920 | 6.180 | 5.880 | 6.120 | 70,014 | +0.21(+3.55%) |
Oct 30, 2017 | 5.930 | 5.950 | 5.800 | 5.910 | 61,225 | -0.04(-0.67%) |
Oct 27, 2017 | 6.140 | 6.200 | 5.950 | 5.950 | 40,761 | -0.20(-3.25%) |
Oct 26, 2017 | 6.010 | 6.270 | 5.930 | 6.150 | 38,952 | +0.15(+2.50%) |
Oct 25, 2017 | 6.160 | 6.260 | 5.780 | 6.000 | 120,066 | -0.20(-3.23%) |
Oct 24, 2017 | 6.140 | 6.350 | 6.120 | 6.200 | 51,640 | +0.06(+0.98%) |
Oct 23, 2017 | 6.210 | 6.250 | 6.140 | 6.140 | 27,707 | -0.06(-0.97%) |
Oct 20, 2017 | 6.210 | 6.290 | 6.150 | 6.200 | 22,703 | +0.04(+0.65%) |
Oct 19, 2017 | 6.200 | 6.220 | 6.110 | 6.160 | 10,772 | -0.06(-0.96%) |
Oct 18, 2017 | 6.120 | 6.260 | 6.120 | 6.220 | 32,257 | +0.10(+1.63%) |
Oct 17, 2017 | 6.050 | 6.155 | 6.000 | 6.120 | 61,097 | +0.01(+0.16%) |
Oct 16, 2017 | 6.210 | 6.460 | 6.020 | 6.110 | 111,539 | -0.28(-4.38%) |
Oct 13, 2017 | 6.390 | 6.460 | 6.270 | 6.390 | 48,488 | -0.05(-0.78%) |
Oct 12, 2017 | 6.490 | 6.490 | 6.361 | 6.440 | 28,249 | -0.05(-0.77%) |
Oct 11, 2017 | 6.510 | 6.585 | 6.420 | 6.490 | 27,842 | +0.00(+0.00%) |
Oct 10, 2017 | 6.530 | 6.560 | 6.350 | 6.490 | 78,740 | -0.01(-0.15%) |
Oct 09, 2017 | 6.530 | 6.590 | 6.410 | 6.500 | 86,651 | +0.04(+0.62%) |
Oct 06, 2017 | 6.630 | 6.630 | 6.320 | 6.460 | 27,786 | -0.04(-0.62%) |
Oct 05, 2017 | 6.520 | 6.590 | 6.411 | 6.500 | 42,156 | -0.01(-0.15%) |
Oct 04, 2017 | 6.300 | 6.530 | 6.180 | 6.510 | 99,709 | +0.21(+3.33%) |
Oct 03, 2017 | 6.510 | 6.620 | 6.234 | 6.300 | 103,438 | -0.19(-2.93%) |
Oct 02, 2017 | 6.590 | 6.640 | 6.300 | 6.490 | 91,103 | -0.14(-2.11%) |
Sep 29, 2017 | 6.600 | 6.750 | 6.590 | 6.630 | 45,412 | +0.02(+0.30%) |
Sep 28, 2017 | 6.600 | 6.650 | 6.540 | 6.610 | 41,909 | +0.02(+0.30%) |
Sep 27, 2017 | 6.660 | 6.690 | 6.186 | 6.590 | 78,888 | -0.01(-0.15%) |
Sep 26, 2017 | 6.410 | 6.870 | 6.370 | 6.600 | 308,498 | +0.21(+3.29%) |
Sep 25, 2017 | 6.250 | 6.510 | 6.160 | 6.390 | 171,639 | +0.14(+2.24%) |
Sep 22, 2017 | 6.220 | 6.330 | 6.156 | 6.250 | 34,939 | +0.02(+0.32%) |
Sep 21, 2017 | 6.110 | 6.250 | 6.110 | 6.230 | 22,611 | +0.07(+1.14%) |
Sep 20, 2017 | 6.230 | 6.280 | 6.140 | 6.160 | 25,613 | -0.03(-0.48%) |
Sep 19, 2017 | 6.220 | 6.267 | 6.100 | 6.190 | 20,060 | -0.01(-0.16%) |
Sep 18, 2017 | 6.140 | 6.320 | 6.075 | 6.200 | 101,227 | +0.06(+0.98%) |
Sep 15, 2017 | 6.220 | 6.250 | 5.930 | 6.140 | 108,084 | +0.00(+0.00%) |
Sep 14, 2017 | 6.070 | 6.300 | 6.001 | 6.140 | 106,649 | +0.09(+1.49%) |
Sep 13, 2017 | 6.305 | 5.980 | 6.050 | 80,591 | -0.18(-2.89%) | |
Sep 12, 2017 | 6.290 | 6.300 | 6.160 | 6.230 | 43,559 | -0.07(-1.11%) |
Sep 11, 2017 | 6.090 | 6.350 | 6.090 | 6.300 | 158,465 | +0.22(+3.62%) |
Sep 08, 2017 | 6.200 | 6.212 | 6.050 | 6.080 | 42,131 | -0.13(-2.09%) |
Sep 07, 2017 | 6.170 | 6.300 | 6.011 | 6.210 | 58,844 | +0.08(+1.31%) |
Sep 06, 2017 | 6.140 | 6.210 | 6.010 | 6.130 | 35,583 | +0.00(+0.00%) |
Sep 05, 2017 | 6.100 | 6.350 | 6.040 | 6.130 | 166,543 | +0.13(+2.17%) |