Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.633 | 6.648 | 6.579 | 6.618 | 603,615 | -0.01(-0.15%) |
Nov 29, 2017 | 6.682 | 6.687 | 6.618 | 6.628 | 540,393 | -0.04(-0.59%) |
Nov 28, 2017 | 6.751 | 6.751 | 6.648 | 6.667 | 452,671 | -0.08(-1.17%) |
Nov 27, 2017 | 6.781 | 6.791 | 6.707 | 6.746 | 648,278 | +0.01(+0.15%) |
Nov 24, 2017 | 6.761 | 6.766 | 6.726 | 6.736 | 285,350 | -0.00(-0.07%) |
Nov 22, 2017 | 6.741 | 6.751 | 6.638 | 6.741 | 562,636 | +0.01(+0.22%) |
Nov 21, 2017 | 6.776 | 6.800 | 6.717 | 6.726 | 561,380 | -0.02(-0.29%) |
Nov 20, 2017 | 6.820 | 6.820 | 6.702 | 6.746 | 762,239 | +0.02(+0.29%) |
Nov 17, 2017 | 6.648 | 6.744 | 6.633 | 6.726 | 429,827 | +0.06(+0.96%) |
Nov 16, 2017 | 6.643 | 6.751 | 6.623 | 6.662 | 613,315 | +0.04(+0.60%) |
Nov 15, 2017 | 6.662 | 6.662 | 6.603 | 6.623 | 355,009 | -0.06(-0.89%) |
Nov 14, 2017 | 6.593 | 6.736 | 6.579 | 6.682 | 558,218 | +0.06(+0.89%) |
Nov 13, 2017 | 6.593 | 6.667 | 6.579 | 6.623 | 554,894 | -0.01(-0.22%) |
Nov 10, 2017 | 6.643 | 6.682 | 6.524 | 6.638 | 1,468,814 | -0.02(-0.30%) |
Nov 09, 2017 | 6.725 | 6.730 | 6.578 | 6.658 | 1,250,258 | -0.06(-0.86%) |
Nov 08, 2017 | 6.576 | 6.715 | 6.537 | 6.715 | 1,200,633 | +0.16(+2.42%) |
Nov 07, 2017 | 6.455 | 6.571 | 6.450 | 6.556 | 1,785,448 | +0.11(+1.72%) |
Nov 06, 2017 | 6.465 | 6.489 | 6.402 | 6.446 | 1,756,479 | -0.01(-0.15%) |
Nov 03, 2017 | 6.287 | 6.494 | 6.262 | 6.455 | 3,576,265 | +0.46(+7.63%) |
Nov 02, 2017 | 6.041 | 6.060 | 5.918 | 5.998 | 943,458 | -0.02(-0.32%) |
Nov 01, 2017 | 6.012 | 6.061 | 6.005 | 6.017 | 655,410 | +0.01(+0.16%) |
Oct 31, 2017 | 6.075 | 6.102 | 6.002 | 6.007 | 634,930 | -0.07(-1.11%) |
Oct 30, 2017 | 6.089 | 6.161 | 6.048 | 6.075 | 561,916 | -0.01(-0.16%) |
Oct 27, 2017 | 6.012 | 6.084 | 5.995 | 6.084 | 528,248 | +0.09(+1.53%) |
Oct 26, 2017 | 6.051 | 6.058 | 5.988 | 5.993 | 661,362 | -0.05(-0.80%) |
Oct 25, 2017 | 6.123 | 6.147 | 6.022 | 6.041 | 656,672 | -0.12(-1.95%) |
Oct 24, 2017 | 6.161 | 6.176 | 6.104 | 6.161 | 732,896 | +0.01(+0.24%) |
Oct 23, 2017 | 6.147 | 6.157 | 6.123 | 6.147 | 392,099 | +0.02(+0.39%) |
Oct 20, 2017 | 6.108 | 6.154 | 6.089 | 6.123 | 582,822 | +0.04(+0.71%) |
Oct 19, 2017 | 6.070 | 6.099 | 6.046 | 6.079 | 533,713 | -0.01(-0.24%) |
Oct 18, 2017 | 6.089 | 6.137 | 6.089 | 6.094 | 479,411 | +0.00(+0.00%) |
Oct 17, 2017 | 6.142 | 6.157 | 6.075 | 6.094 | 690,268 | -0.02(-0.32%) |
Oct 16, 2017 | 6.123 | 6.132 | 6.079 | 6.113 | 727,598 | -0.00(-0.08%) |
Oct 13, 2017 | 6.157 | 6.178 | 6.106 | 6.118 | 470,796 | -0.05(-0.78%) |
Oct 12, 2017 | 6.166 | 6.181 | 6.137 | 6.166 | 763,818 | +0.03(+0.47%) |
Oct 11, 2017 | 6.142 | 6.164 | 6.108 | 6.137 | 698,034 | +0.00(+0.00%) |
Oct 10, 2017 | 6.118 | 6.142 | 6.094 | 6.137 | 553,222 | +0.04(+0.71%) |
Oct 09, 2017 | 6.123 | 6.152 | 6.094 | 6.094 | 448,440 | -0.02(-0.32%) |
Oct 06, 2017 | 6.152 | 6.159 | 6.106 | 6.113 | 528,592 | -0.03(-0.55%) |
Oct 05, 2017 | 6.128 | 6.171 | 6.084 | 6.147 | 863,328 | +0.04(+0.71%) |
Oct 04, 2017 | 6.152 | 6.157 | 6.060 | 6.104 | 976,680 | -0.03(-0.47%) |
Oct 03, 2017 | 6.214 | 6.229 | 6.104 | 6.132 | 840,294 | -0.08(-1.32%) |
Oct 02, 2017 | 6.224 | 6.248 | 6.123 | 6.214 | 1,078,365 | +0.00(+0.00%) |
Sep 29, 2017 | 6.166 | 6.222 | 6.137 | 6.214 | 853,318 | +0.07(+1.10%) |
Sep 28, 2017 | 6.118 | 6.161 | 6.079 | 6.147 | 776,814 | +0.03(+0.55%) |
Sep 27, 2017 | 6.147 | 6.157 | 6.089 | 6.113 | 783,331 | -0.01(-0.24%) |
Sep 26, 2017 | 6.108 | 6.142 | 6.084 | 6.128 | 705,187 | +0.04(+0.71%) |
Sep 25, 2017 | 6.079 | 6.094 | 6.051 | 6.084 | 871,318 | -0.00(-0.08%) |
Sep 22, 2017 | 6.041 | 6.104 | 6.022 | 6.089 | 628,129 | +0.07(+1.20%) |
Sep 21, 2017 | 6.046 | 6.075 | 6.007 | 6.017 | 634,621 | -0.01(-0.24%) |
Sep 20, 2017 | 5.988 | 6.089 | 5.985 | 6.031 | 837,101 | +0.06(+1.05%) |
Sep 19, 2017 | 6.007 | 6.022 | 5.969 | 5.969 | 1,173,234 | -0.00(-0.08%) |
Sep 18, 2017 | 5.988 | 6.022 | 5.961 | 5.973 | 644,153 | +0.00(+0.00%) |
Sep 15, 2017 | 5.925 | 5.983 | 5.920 | 5.973 | 1,338,864 | +0.02(+0.40%) |
Sep 14, 2017 | 5.853 | 5.952 | 5.848 | 5.949 | 1,165,844 | +0.08(+1.40%) |
Sep 13, 2017 | 5.819 | 5.925 | 5.805 | 5.867 | 1,057,301 | +0.02(+0.41%) |
Sep 12, 2017 | 5.814 | 5.863 | 5.805 | 5.843 | 872,152 | +0.01(+0.25%) |
Sep 11, 2017 | 5.800 | 5.872 | 5.795 | 5.829 | 1,039,914 | +0.03(+0.50%) |
Sep 08, 2017 | 5.829 | 5.853 | 5.607 | 5.800 | 2,423,662 | -0.03(-0.58%) |
Sep 07, 2017 | 5.824 | 5.867 | 5.824 | 5.834 | 541,635 | -0.01(-0.16%) |
Sep 06, 2017 | 5.877 | 5.925 | 5.843 | 5.843 | 723,575 | -0.04(-0.74%) |
Sep 05, 2017 | 5.969 | 5.973 | 5.887 | 5.887 | 701,613 | -0.09(-1.53%) |