Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.028 | 6.067 | 5.890 | 5.890 | 19,873,070 | -0.17(-2.88%) |
Nov 29, 2017 | 6.190 | 6.190 | 6.055 | 6.064 | 12,382,082 | -0.17(-2.80%) |
Nov 28, 2017 | 6.281 | 6.335 | 6.169 | 6.238 | 13,392,269 | +0.07(+1.17%) |
Nov 27, 2017 | 6.142 | 6.232 | 6.106 | 6.166 | 10,907,266 | -0.08(-1.35%) |
Nov 24, 2017 | 6.232 | 6.256 | 6.217 | 6.250 | 7,132,003 | -0.06(-0.95%) |
Nov 22, 2017 | 6.281 | 6.323 | 6.241 | 6.311 | 11,518,591 | +0.00(+0.00%) |
Nov 21, 2017 | 6.275 | 6.419 | 6.256 | 6.311 | 17,932,824 | +0.04(+0.67%) |
Nov 20, 2017 | 6.160 | 6.275 | 6.106 | 6.269 | 11,602,335 | +0.07(+1.07%) |
Nov 17, 2017 | 6.064 | 6.226 | 6.052 | 6.202 | 20,090,828 | +0.15(+2.49%) |
Nov 16, 2017 | 5.992 | 6.088 | 5.956 | 6.052 | 13,541,839 | +0.14(+2.44%) |
Nov 15, 2017 | 5.775 | 5.920 | 5.769 | 5.908 | 11,822,809 | +0.05(+0.92%) |
Nov 14, 2017 | 5.968 | 6.004 | 5.814 | 5.853 | 14,170,021 | -0.14(-2.31%) |
Nov 13, 2017 | 5.980 | 6.040 | 5.908 | 5.992 | 13,884,848 | -0.02(-0.30%) |
Nov 10, 2017 | 5.974 | 6.046 | 5.962 | 6.010 | 16,445,720 | -0.06(-0.99%) |
Nov 09, 2017 | 6.124 | 6.238 | 6.028 | 6.070 | 22,588,452 | -0.19(-2.98%) |
Nov 08, 2017 | 6.076 | 6.281 | 6.028 | 6.256 | 24,151,106 | +0.21(+3.48%) |
Nov 07, 2017 | 6.142 | 6.160 | 5.938 | 6.046 | 14,077,989 | -0.16(-2.52%) |
Nov 06, 2017 | 6.196 | 6.226 | 6.130 | 6.202 | 11,001,047 | +0.06(+0.98%) |
Nov 03, 2017 | 6.196 | 6.217 | 6.022 | 6.142 | 23,920,138 | -0.04(-0.68%) |
Nov 02, 2017 | 6.118 | 6.208 | 6.070 | 6.184 | 16,675,029 | +0.00(+0.06%) |
Nov 01, 2017 | 6.289 | 6.331 | 6.157 | 6.181 | 14,072,403 | -0.17(-2.74%) |
Oct 31, 2017 | 6.355 | 6.421 | 6.235 | 6.355 | 26,591,352 | -0.07(-1.03%) |
Oct 30, 2017 | 6.499 | 6.557 | 6.361 | 6.421 | 11,093,136 | -0.20(-3.00%) |
Oct 27, 2017 | 6.578 | 6.638 | 6.481 | 6.620 | 11,837,903 | +0.10(+1.57%) |
Oct 26, 2017 | 6.770 | 6.770 | 6.505 | 6.517 | 9,814,772 | -0.20(-3.04%) |
Oct 25, 2017 | 6.686 | 6.731 | 6.523 | 6.722 | 12,850,332 | +0.07(+1.09%) |
Oct 24, 2017 | 6.602 | 6.668 | 6.535 | 6.650 | 10,675,643 | +0.06(+0.91%) |
Oct 23, 2017 | 6.698 | 6.764 | 6.581 | 6.590 | 11,111,502 | -0.14(-2.14%) |
Oct 20, 2017 | 6.848 | 6.848 | 6.734 | 6.734 | 8,198,759 | -0.07(-1.06%) |
Oct 19, 2017 | 6.788 | 6.815 | 6.722 | 6.806 | 7,774,198 | -0.04(-0.53%) |
Oct 18, 2017 | 6.884 | 6.902 | 6.800 | 6.842 | 11,421,135 | -0.07(-0.96%) |
Oct 17, 2017 | 6.908 | 6.920 | 6.806 | 6.908 | 9,103,090 | -0.01(-0.09%) |
Oct 16, 2017 | 6.950 | 6.962 | 6.875 | 6.914 | 17,488,308 | -0.04(-0.61%) |
Oct 13, 2017 | 7.022 | 7.022 | 6.893 | 6.956 | 18,796,994 | +0.04(+0.61%) |
Oct 12, 2017 | 6.980 | 7.010 | 6.893 | 6.914 | 17,728,186 | -0.07(-1.03%) |
Oct 11, 2017 | 7.035 | 7.047 | 6.902 | 6.986 | 14,708,155 | +0.01(+0.09%) |
Oct 10, 2017 | 6.956 | 7.035 | 6.908 | 6.980 | 20,004,606 | +0.18(+2.65%) |
Oct 09, 2017 | 6.818 | 6.842 | 6.728 | 6.800 | 15,269,064 | -0.07(-1.05%) |
Oct 06, 2017 | 6.884 | 6.917 | 6.818 | 6.872 | 12,845,009 | -0.11(-1.55%) |
Oct 05, 2017 | 7.119 | 7.131 | 6.962 | 6.980 | 22,885,884 | -0.04(-0.60%) |
Oct 04, 2017 | 7.028 | 7.071 | 6.980 | 7.022 | 14,774,983 | +0.01(+0.17%) |
Oct 03, 2017 | 6.662 | 7.016 | 6.638 | 7.010 | 20,747,148 | +0.27(+4.07%) |
Oct 02, 2017 | 6.610 | 6.742 | 6.592 | 6.736 | 13,201,331 | +0.08(+1.26%) |
Sep 29, 2017 | 6.628 | 6.670 | 6.586 | 6.652 | 10,657,189 | +0.12(+1.84%) |
Sep 28, 2017 | 6.562 | 6.589 | 6.466 | 6.532 | 15,345,093 | -0.04(-0.64%) |
Sep 27, 2017 | 6.652 | 6.706 | 6.520 | 6.574 | 15,696,738 | -0.11(-1.71%) |
Sep 26, 2017 | 6.724 | 6.802 | 6.688 | 6.688 | 12,708,316 | -0.01(-0.18%) |
Sep 25, 2017 | 6.881 | 6.881 | 6.682 | 6.700 | 17,292,740 | -0.21(-3.04%) |
Sep 22, 2017 | 6.869 | 6.977 | 6.851 | 6.911 | 10,024,787 | +0.04(+0.52%) |
Sep 21, 2017 | 6.941 | 6.986 | 6.839 | 6.875 | 13,169,299 | -0.03(-0.44%) |
Sep 20, 2017 | 6.989 | 6.995 | 6.775 | 6.905 | 16,328,878 | -0.02(-0.26%) |
Sep 19, 2017 | 6.935 | 6.953 | 6.845 | 6.923 | 17,140,974 | -0.02(-0.35%) |
Sep 18, 2017 | 6.911 | 7.001 | 6.863 | 6.947 | 17,240,680 | +0.04(+0.61%) |
Sep 15, 2017 | 6.754 | 6.911 | 6.730 | 6.905 | 15,226,634 | +0.16(+2.32%) |
Sep 14, 2017 | 6.736 | 6.815 | 6.688 | 6.748 | 20,209,644 | -0.05(-0.80%) |
Sep 13, 2017 | 6.754 | 6.845 | 6.748 | 6.802 | 31,585,320 | +0.02(+0.35%) |
Sep 12, 2017 | 6.766 | 6.893 | 6.757 | 6.778 | 15,077,029 | -0.06(-0.88%) |
Sep 11, 2017 | 6.700 | 6.881 | 6.694 | 6.839 | 14,207,172 | +0.23(+3.55%) |
Sep 08, 2017 | 6.634 | 6.673 | 6.568 | 6.604 | 15,414,747 | -0.04(-0.63%) |
Sep 07, 2017 | 6.646 | 6.706 | 6.559 | 6.646 | 15,540,937 | +0.01(+0.18%) |
Sep 06, 2017 | 6.598 | 6.658 | 6.571 | 6.634 | 21,302,284 | +0.14(+2.09%) |
Sep 05, 2017 | 6.601 | 6.631 | 6.390 | 6.498 | 26,230,554 | -0.04(-0.64%) |