Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.279 | 6.287 | 6.222 | 6.222 | 6,864 | +0.02(+0.26%) |
Nov 29, 2017 | 6.230 | 6.279 | 6.205 | 6.205 | 17,310 | -0.07(-1.05%) |
Nov 28, 2017 | 6.263 | 6.287 | 6.239 | 6.271 | 23,851 | +0.04(+0.66%) |
Nov 27, 2017 | 6.214 | 6.263 | 6.205 | 6.230 | 13,323 | +0.01(+0.13%) |
Nov 24, 2017 | 6.148 | 6.222 | 6.058 | 6.222 | 12,541 | +0.07(+1.20%) |
Nov 22, 2017 | 6.017 | 6.144 | 6.017 | 6.148 | 38,094 | +0.27(+4.60%) |
Nov 21, 2017 | 5.919 | 5.919 | 5.820 | 5.878 | 32,186 | +0.04(+0.70%) |
Nov 20, 2017 | 5.992 | 5.992 | 5.837 | 5.837 | 34,364 | -0.16(-2.60%) |
Nov 17, 2017 | 5.968 | 5.992 | 5.894 | 5.992 | 6,582 | +0.12(+2.09%) |
Nov 16, 2017 | 6.074 | 6.074 | 5.839 | 5.869 | 77,662 | -0.23(-3.75%) |
Nov 15, 2017 | 6.123 | 6.123 | 6.050 | 6.098 | 10,183 | -0.04(-0.68%) |
Nov 14, 2017 | 6.156 | 6.181 | 6.115 | 6.140 | 32,748 | -0.03(-0.55%) |
Nov 13, 2017 | 6.238 | 6.337 | 6.165 | 6.174 | 69,348 | -0.18(-2.82%) |
Nov 10, 2017 | 6.156 | 6.476 | 6.156 | 6.353 | 59,906 | +0.13(+2.11%) |
Nov 09, 2017 | 6.156 | 6.229 | 6.156 | 6.222 | 29,475 | +0.00(+0.00%) |
Nov 08, 2017 | 6.214 | 6.238 | 6.187 | 6.222 | 8,325 | +0.01(+0.13%) |
Nov 07, 2017 | 6.238 | 6.238 | 6.205 | 6.214 | 12,533 | +0.02(+0.26%) |
Nov 06, 2017 | 6.181 | 6.197 | 6.107 | 6.197 | 21,182 | +0.07(+1.20%) |
Nov 03, 2017 | 6.066 | 6.123 | 6.017 | 6.123 | 38,929 | +0.11(+1.77%) |
Nov 02, 2017 | 6.042 | 6.148 | 5.976 | 6.017 | 82,912 | +0.03(+0.55%) |
Nov 01, 2017 | 6.025 | 6.099 | 5.943 | 5.984 | 102,150 | +0.25(+4.29%) |
Oct 31, 2017 | 5.820 | 5.845 | 5.738 | 5.738 | 115,220 | +0.26(+4.79%) |
Oct 30, 2017 | 5.730 | 5.770 | 5.402 | 5.476 | 71,993 | -0.16(-2.77%) |
Oct 27, 2017 | 5.697 | 5.775 | 5.574 | 5.632 | 13,446 | -0.05(-0.86%) |
Oct 26, 2017 | 5.607 | 5.730 | 5.545 | 5.681 | 34,726 | -0.09(-1.63%) |
Oct 25, 2017 | 5.820 | 5.820 | 5.681 | 5.775 | 33,447 | -0.09(-1.47%) |
Oct 24, 2017 | 5.812 | 6.041 | 5.738 | 5.861 | 46,414 | +0.06(+0.99%) |
Oct 23, 2017 | 5.820 | 5.864 | 5.804 | 5.804 | 47,401 | +0.08(+1.40%) |
Oct 20, 2017 | 5.738 | 5.738 | 5.694 | 5.723 | 6,047 | -0.01(-0.26%) |
Oct 19, 2017 | 5.697 | 5.738 | 5.673 | 5.738 | 45,282 | +0.10(+1.74%) |
Oct 18, 2017 | 5.468 | 5.722 | 5.427 | 5.640 | 87,431 | +0.28(+5.20%) |
Oct 17, 2017 | 5.451 | 5.476 | 5.353 | 5.361 | 23,426 | -0.05(-0.91%) |
Oct 16, 2017 | 5.230 | 5.451 | 5.230 | 5.410 | 21,898 | +0.22(+4.27%) |
Oct 13, 2017 | 5.205 | 5.238 | 5.164 | 5.189 | 936 | -0.05(-0.94%) |
Oct 12, 2017 | 5.287 | 5.287 | 5.173 | 5.238 | 3,016 | -0.02(-0.31%) |
Oct 11, 2017 | 5.287 | 5.287 | 5.205 | 5.255 | 5,393 | +0.04(+0.79%) |
Oct 10, 2017 | 5.164 | 5.238 | 5.164 | 5.214 | 6,744 | +0.08(+1.59%) |
Oct 09, 2017 | 5.164 | 5.164 | 5.116 | 5.132 | 2,805 | -0.02(-0.47%) |
Oct 06, 2017 | 5.271 | 5.271 | 5.118 | 5.156 | 8,470 | +0.00(+0.00%) |
Oct 05, 2017 | 5.178 | 5.197 | 5.148 | 5.156 | 21,401 | -0.01(-0.16%) |
Oct 04, 2017 | 5.074 | 5.272 | 5.009 | 5.164 | 31,012 | +0.09(+1.78%) |
Oct 03, 2017 | 5.000 | 5.091 | 5.000 | 5.074 | 26,793 | +0.11(+2.13%) |
Oct 02, 2017 | 4.959 | 4.984 | 4.910 | 4.968 | 9,160 | +0.04(+0.85%) |
Sep 29, 2017 | 4.918 | 4.943 | 4.902 | 4.927 | 1,901 | +0.02(+0.33%) |
Sep 28, 2017 | 4.829 | 4.918 | 4.828 | 4.910 | 10,265 | +0.07(+1.35%) |
Sep 27, 2017 | 4.877 | 4.910 | 4.787 | 4.845 | 12,408 | -0.07(-1.34%) |
Sep 26, 2017 | 4.918 | 4.968 | 4.886 | 4.910 | 16,283 | -0.05(-0.99%) |
Sep 25, 2017 | 5.000 | 5.033 | 4.943 | 4.959 | 20,647 | +0.04(+0.83%) |
Sep 22, 2017 | 4.914 | 4.943 | 4.890 | 4.918 | 12,993 | +0.01(+0.17%) |
Sep 21, 2017 | 4.918 | 4.951 | 4.902 | 4.910 | 8,945 | +0.02(+0.34%) |
Sep 20, 2017 | 4.836 | 4.959 | 4.836 | 4.894 | 9,487 | -0.02(-0.33%) |
Sep 19, 2017 | 4.968 | 4.976 | 4.902 | 4.910 | 18,033 | -0.11(-2.12%) |
Sep 18, 2017 | 5.082 | 5.082 | 5.000 | 5.017 | 24,343 | -0.02(-0.49%) |
Sep 15, 2017 | 4.984 | 5.066 | 4.955 | 5.041 | 40,110 | +0.04(+0.82%) |
Sep 14, 2017 | 5.000 | 5.000 | 4.992 | 5.000 | 36,910 | +0.04(+0.90%) |
Sep 13, 2017 | 5.000 | 5.000 | 4.902 | 4.956 | 11,759 | -0.04(-0.73%) |
Sep 12, 2017 | 4.910 | 4.992 | 4.877 | 4.992 | 49,777 | +0.18(+3.75%) |
Sep 11, 2017 | 4.918 | 4.976 | 4.771 | 4.812 | 114,488 | +0.14(+2.98%) |
Sep 08, 2017 | 4.632 | 4.689 | 4.632 | 4.673 | 24,618 | +0.00(+0.00%) |
Sep 07, 2017 | 4.632 | 4.673 | 4.558 | 4.673 | 50,463 | +0.14(+3.07%) |
Sep 06, 2017 | 4.509 | 4.582 | 4.509 | 4.533 | 4,591 | -0.02(-0.36%) |
Sep 05, 2017 | 4.574 | 4.597 | 4.525 | 4.550 | 9,998 | +0.05(+1.09%) |