Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.254 | 6.413 | 6.241 | 6.394 | 575,965 | +0.17(+2.65%) |
Nov 29, 2017 | 6.159 | 6.286 | 6.089 | 6.229 | 748,934 | +0.06(+1.03%) |
Nov 28, 2017 | 6.229 | 6.330 | 6.089 | 6.165 | 384,952 | -0.06(-0.92%) |
Nov 27, 2017 | 6.184 | 6.292 | 6.140 | 6.222 | 602,585 | +0.03(+0.51%) |
Nov 24, 2017 | 6.152 | 6.222 | 6.063 | 6.190 | 522,527 | +0.09(+1.46%) |
Nov 22, 2017 | 6.032 | 6.140 | 5.971 | 6.102 | 715,673 | +0.08(+1.37%) |
Nov 21, 2017 | 5.987 | 6.146 | 5.949 | 6.019 | 861,992 | +0.08(+1.39%) |
Nov 20, 2017 | 6.108 | 6.222 | 5.594 | 5.936 | 2,176,937 | -0.16(-2.60%) |
Nov 17, 2017 | 6.032 | 6.171 | 5.829 | 6.095 | 1,194,623 | +0.12(+2.02%) |
Nov 16, 2017 | 5.911 | 6.032 | 5.802 | 5.975 | 566,257 | +0.08(+1.40%) |
Nov 15, 2017 | 5.740 | 5.981 | 5.473 | 5.892 | 806,858 | +0.04(+0.65%) |
Nov 14, 2017 | 6.356 | 6.356 | 5.803 | 5.854 | 1,860,639 | -0.50(-7.89%) |
Nov 13, 2017 | 6.362 | 6.438 | 6.273 | 6.356 | 501,318 | -0.06(-0.89%) |
Nov 10, 2017 | 6.356 | 6.578 | 6.337 | 6.413 | 744,329 | +0.07(+1.10%) |
Nov 09, 2017 | 6.425 | 6.441 | 6.298 | 6.343 | 1,017,620 | -0.17(-2.54%) |
Nov 08, 2017 | 6.559 | 6.646 | 6.432 | 6.508 | 551,977 | -0.05(-0.77%) |
Nov 07, 2017 | 6.686 | 6.749 | 6.514 | 6.559 | 1,324,126 | -0.05(-0.77%) |
Nov 06, 2017 | 6.356 | 6.717 | 6.356 | 6.610 | 1,297,153 | +0.22(+3.48%) |
Nov 03, 2017 | 6.603 | 6.749 | 6.222 | 6.387 | 1,272,359 | -0.20(-2.99%) |
Nov 02, 2017 | 6.756 | 6.800 | 6.444 | 6.584 | 570,851 | -0.19(-2.81%) |
Nov 01, 2017 | 6.889 | 6.984 | 6.667 | 6.775 | 780,709 | -0.08(-1.20%) |
Oct 31, 2017 | 6.749 | 6.895 | 6.552 | 6.857 | 975,120 | +0.16(+2.37%) |
Oct 30, 2017 | 6.698 | 6.857 | 6.573 | 6.698 | 939,196 | +0.03(+0.38%) |
Oct 27, 2017 | 6.432 | 6.756 | 6.432 | 6.673 | 524,493 | +0.25(+3.96%) |
Oct 26, 2017 | 6.546 | 6.590 | 6.387 | 6.419 | 697,847 | -0.12(-1.84%) |
Oct 25, 2017 | 6.635 | 6.635 | 6.375 | 6.540 | 1,026,347 | -0.10(-1.53%) |
Oct 24, 2017 | 6.717 | 6.781 | 6.590 | 6.641 | 483,484 | -0.02(-0.29%) |
Oct 23, 2017 | 6.610 | 6.902 | 6.590 | 6.660 | 777,164 | +0.01(+0.19%) |
Oct 20, 2017 | 6.559 | 6.724 | 6.514 | 6.648 | 1,046,589 | +0.10(+1.45%) |
Oct 19, 2017 | 6.559 | 6.629 | 6.413 | 6.552 | 493,388 | +0.01(+0.10%) |
Oct 18, 2017 | 6.622 | 6.679 | 6.337 | 6.546 | 377,847 | -0.02(-0.29%) |
Oct 17, 2017 | 6.717 | 6.857 | 6.463 | 6.565 | 823,107 | -0.16(-2.36%) |
Oct 16, 2017 | 6.476 | 6.749 | 6.476 | 6.724 | 563,140 | +0.23(+3.62%) |
Oct 13, 2017 | 6.279 | 6.508 | 6.152 | 6.489 | 704,341 | +0.24(+3.86%) |
Oct 12, 2017 | 6.190 | 6.324 | 6.127 | 6.248 | 673,346 | +0.04(+0.61%) |
Oct 11, 2017 | 6.286 | 6.362 | 6.162 | 6.210 | 336,393 | -0.09(-1.41%) |
Oct 10, 2017 | 6.349 | 6.571 | 6.298 | 6.298 | 515,459 | +0.11(+1.85%) |
Oct 09, 2017 | 6.470 | 6.470 | 6.079 | 6.184 | 1,123,589 | -0.27(-4.13%) |
Oct 06, 2017 | 6.457 | 6.571 | 6.311 | 6.451 | 426,452 | -0.03(-0.49%) |
Oct 05, 2017 | 6.425 | 6.629 | 6.425 | 6.483 | 571,766 | +0.08(+1.29%) |
Oct 04, 2017 | 6.527 | 6.629 | 6.286 | 6.400 | 683,379 | -0.11(-1.75%) |
Oct 03, 2017 | 6.140 | 6.524 | 6.063 | 6.514 | 1,224,838 | +0.40(+6.54%) |
Oct 02, 2017 | 6.127 | 6.292 | 6.070 | 6.114 | 521,091 | -0.05(-0.82%) |
Sep 29, 2017 | 6.159 | 6.254 | 6.067 | 6.165 | 775,647 | +0.03(+0.41%) |
Sep 28, 2017 | 6.229 | 6.324 | 5.975 | 6.140 | 765,697 | -0.11(-1.73%) |
Sep 27, 2017 | 6.102 | 6.322 | 6.032 | 6.248 | 877,070 | +0.17(+2.71%) |
Sep 26, 2017 | 6.102 | 6.305 | 5.999 | 6.083 | 984,431 | -0.01(-0.21%) |
Sep 25, 2017 | 6.610 | 6.631 | 6.038 | 6.095 | 1,546,843 | -0.53(-7.96%) |
Sep 22, 2017 | 6.667 | 6.819 | 6.578 | 6.622 | 574,592 | -0.04(-0.57%) |
Sep 21, 2017 | 6.921 | 6.990 | 6.603 | 6.660 | 602,474 | -0.32(-4.55%) |
Sep 20, 2017 | 6.819 | 7.143 | 6.794 | 6.978 | 736,329 | +0.22(+3.19%) |
Sep 19, 2017 | 6.838 | 6.870 | 6.717 | 6.762 | 372,877 | -0.05(-0.75%) |
Sep 18, 2017 | 6.908 | 6.971 | 6.794 | 6.813 | 320,377 | -0.11(-1.65%) |
Sep 15, 2017 | 6.902 | 6.917 | 6.737 | 6.927 | 842,914 | +0.01(+0.18%) |
Sep 14, 2017 | 6.768 | 6.914 | 6.635 | 6.914 | 1,013,517 | +0.11(+1.68%) |
Sep 13, 2017 | 7.010 | 7.010 | 6.546 | 6.800 | 2,044,840 | -0.27(-3.86%) |
Sep 12, 2017 | 7.283 | 7.022 | 7.073 | 674,019 | -0.21(-2.88%) | |
Sep 11, 2017 | 7.232 | 7.410 | 7.143 | 7.283 | 788,988 | +0.09(+1.24%) |
Sep 08, 2017 | 7.270 | 7.619 | 7.086 | 7.194 | 954,642 | +0.05(+0.71%) |
Sep 07, 2017 | 7.352 | 7.454 | 7.124 | 7.143 | 400,633 | -0.16(-2.17%) |
Sep 06, 2017 | 7.149 | 7.410 | 7.143 | 7.302 | 653,257 | +0.27(+3.88%) |
Sep 05, 2017 | 7.333 | 7.460 | 6.984 | 7.029 | 603,575 | -0.31(-4.24%) |