Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.084 | 6.155 | 6.048 | 6.119 | 765,520 | +0.04(+0.59%) |
Nov 29, 2017 | 6.298 | 6.316 | 6.084 | 6.084 | 991,242 | -0.29(-4.49%) |
Nov 28, 2017 | 6.370 | 6.406 | 6.334 | 6.370 | 721,720 | +0.07(+1.14%) |
Nov 27, 2017 | 6.370 | 6.406 | 6.263 | 6.298 | 259,727 | -0.07(-1.12%) |
Nov 24, 2017 | 6.370 | 6.406 | 6.335 | 6.370 | 183,182 | +0.11(+1.71%) |
Nov 22, 2017 | 6.298 | 6.334 | 6.191 | 6.263 | 425,155 | -0.07(-1.13%) |
Nov 21, 2017 | 6.227 | 6.334 | 6.227 | 6.334 | 1,391,602 | +0.14(+2.31%) |
Nov 20, 2017 | 6.048 | 6.191 | 6.012 | 6.191 | 758,051 | +0.14(+2.37%) |
Nov 17, 2017 | 6.048 | 6.084 | 6.012 | 6.048 | 187,842 | +0.07(+1.20%) |
Nov 16, 2017 | 6.048 | 6.048 | 5.976 | 5.976 | 377,381 | -0.11(-1.76%) |
Nov 15, 2017 | 6.155 | 6.155 | 6.048 | 6.084 | 582,146 | +0.00(+0.00%) |
Nov 14, 2017 | 6.084 | 6.119 | 6.048 | 6.084 | 567,063 | +0.14(+2.41%) |
Nov 13, 2017 | 6.012 | 6.084 | 5.941 | 5.941 | 392,600 | -0.07(-1.19%) |
Nov 10, 2017 | 6.048 | 6.084 | 6.012 | 6.012 | 306,629 | -0.04(-0.59%) |
Nov 09, 2017 | 6.048 | 6.084 | 6.012 | 6.048 | 236,087 | -0.04(-0.59%) |
Nov 08, 2017 | 6.084 | 6.119 | 6.048 | 6.084 | 381,155 | +0.11(+1.80%) |
Nov 07, 2017 | 5.976 | 6.012 | 5.923 | 5.976 | 473,163 | +0.07(+1.21%) |
Nov 06, 2017 | 5.905 | 6.012 | 5.869 | 5.905 | 562,597 | +0.04(+0.61%) |
Nov 03, 2017 | 5.905 | 5.941 | 5.815 | 5.869 | 630,342 | -0.11(-1.80%) |
Nov 02, 2017 | 6.048 | 6.084 | 5.941 | 5.976 | 618,825 | -0.07(-1.18%) |
Nov 01, 2017 | 6.012 | 6.084 | 6.012 | 6.048 | 259,207 | +0.07(+1.20%) |
Oct 31, 2017 | 5.976 | 6.048 | 5.869 | 5.976 | 837,632 | +0.11(+1.83%) |
Oct 30, 2017 | 5.905 | 6.012 | 5.869 | 5.869 | 653,601 | +0.00(+0.00%) |
Oct 27, 2017 | 5.833 | 5.941 | 5.797 | 5.869 | 439,803 | +0.04(+0.61%) |
Oct 26, 2017 | 5.869 | 5.891 | 5.797 | 5.833 | 222,347 | -0.04(-0.61%) |
Oct 25, 2017 | 5.905 | 5.941 | 5.869 | 5.869 | 364,194 | -0.11(-1.80%) |
Oct 24, 2017 | 6.012 | 6.012 | 5.941 | 5.976 | 262,245 | +0.04(+0.60%) |
Oct 23, 2017 | 6.048 | 6.084 | 5.941 | 5.941 | 315,494 | -0.11(-1.77%) |
Oct 20, 2017 | 6.084 | 6.119 | 6.048 | 6.048 | 218,866 | -0.05(-0.82%) |
Oct 19, 2017 | 6.048 | 6.155 | 6.012 | 6.098 | 589,837 | +0.05(+0.83%) |
Oct 18, 2017 | 6.084 | 6.119 | 6.012 | 6.048 | 352,360 | -0.04(-0.59%) |
Oct 17, 2017 | 6.155 | 6.155 | 6.084 | 6.084 | 530,223 | -0.07(-1.16%) |
Oct 16, 2017 | 5.976 | 6.191 | 5.958 | 6.155 | 875,523 | +0.25(+4.24%) |
Oct 13, 2017 | 5.833 | 6.048 | 5.833 | 5.905 | 1,255,324 | +0.07(+1.23%) |
Oct 12, 2017 | 5.797 | 5.833 | 5.779 | 5.833 | 387,943 | +0.00(+0.00%) |
Oct 11, 2017 | 5.833 | 5.869 | 5.797 | 5.833 | 438,587 | +0.07(+1.24%) |
Oct 10, 2017 | 5.762 | 5.797 | 5.762 | 5.762 | 424,066 | +0.04(+0.62%) |
Oct 09, 2017 | 5.762 | 5.797 | 5.726 | 5.726 | 393,130 | -0.04(-0.62%) |
Oct 06, 2017 | 5.762 | 5.797 | 5.690 | 5.762 | 805,070 | -0.07(-1.23%) |
Oct 05, 2017 | 5.762 | 5.833 | 5.744 | 5.833 | 1,897,720 | +0.07(+1.24%) |
Oct 04, 2017 | 5.762 | 5.833 | 5.762 | 5.762 | 940,415 | +0.00(+0.00%) |
Oct 03, 2017 | 5.762 | 5.797 | 5.726 | 5.762 | 2,782,876 | +0.00(+0.00%) |
Oct 02, 2017 | 5.762 | 5.815 | 5.726 | 5.762 | 848,669 | -0.04(-0.62%) |
Sep 29, 2017 | 5.762 | 5.905 | 5.744 | 5.797 | 1,330,002 | +0.11(+1.89%) |
Sep 28, 2017 | 5.618 | 5.708 | 5.601 | 5.690 | 799,694 | +0.18(+3.25%) |
Sep 27, 2017 | 5.547 | 5.618 | 5.475 | 5.511 | 643,952 | +0.00(+0.00%) |
Sep 26, 2017 | 5.618 | 5.618 | 5.511 | 5.511 | 455,380 | -0.11(-1.91%) |
Sep 25, 2017 | 5.690 | 5.726 | 5.618 | 5.618 | 432,839 | -0.03(-0.51%) |
Sep 22, 2017 | 5.718 | 5.718 | 5.647 | 5.647 | 682,140 | -0.07(-1.24%) |
Sep 21, 2017 | 5.754 | 5.754 | 5.718 | 5.718 | 263,803 | -0.04(-0.62%) |
Sep 20, 2017 | 5.754 | 5.789 | 5.683 | 5.754 | 1,238,110 | +0.07(+1.25%) |
Sep 19, 2017 | 5.718 | 5.771 | 5.683 | 5.683 | 676,477 | +0.04(+0.63%) |
Sep 18, 2017 | 5.647 | 5.754 | 5.629 | 5.647 | 917,958 | +0.00(+0.00%) |
Sep 15, 2017 | 5.683 | 5.754 | 5.647 | 5.647 | 556,858 | +0.00(+0.00%) |
Sep 14, 2017 | 5.718 | 5.754 | 5.647 | 5.647 | 385,381 | -0.07(-1.24%) |
Sep 13, 2017 | 5.754 | 5.754 | 5.665 | 5.718 | 746,602 | +0.07(+1.26%) |
Sep 12, 2017 | 5.683 | 5.754 | 5.612 | 5.647 | 626,887 | +0.00(+0.00%) |
Sep 11, 2017 | 5.683 | 5.754 | 5.612 | 5.647 | 664,309 | -0.04(-0.62%) |
Sep 08, 2017 | 5.683 | 5.736 | 5.647 | 5.683 | 950,168 | -0.04(-0.62%) |
Sep 07, 2017 | 5.647 | 5.754 | 5.629 | 5.718 | 1,137,412 | +0.18(+3.21%) |
Sep 06, 2017 | 5.470 | 5.576 | 5.470 | 5.541 | 554,096 | +0.07(+1.30%) |
Sep 05, 2017 | 5.434 | 5.487 | 5.363 | 5.470 | 624,723 | +0.11(+1.99%) |