Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.793 | 6.793 | 6.529 | 6.593 | 241,286 | -0.19(-2.81%) |
Nov 29, 2017 | 6.686 | 6.788 | 6.686 | 6.784 | 221,707 | +0.11(+1.61%) |
Nov 28, 2017 | 6.637 | 6.720 | 6.558 | 6.676 | 292,094 | +0.29(+4.52%) |
Nov 27, 2017 | 6.691 | 6.691 | 6.387 | 6.387 | 294,444 | -0.29(-4.33%) |
Nov 24, 2017 | 6.691 | 6.695 | 6.637 | 6.676 | 60,471 | +0.02(+0.29%) |
Nov 22, 2017 | 6.642 | 6.671 | 6.590 | 6.656 | 97,369 | +0.05(+0.74%) |
Nov 21, 2017 | 6.598 | 6.642 | 6.568 | 6.607 | 94,106 | +0.02(+0.30%) |
Nov 20, 2017 | 6.573 | 6.654 | 6.514 | 6.588 | 168,880 | +0.05(+0.82%) |
Nov 17, 2017 | 6.544 | 6.573 | 6.505 | 6.534 | 150,817 | -0.03(-0.45%) |
Nov 16, 2017 | 6.583 | 6.607 | 6.490 | 6.563 | 279,988 | -0.03(-0.45%) |
Nov 15, 2017 | 6.664 | 6.669 | 6.574 | 6.593 | 283,108 | -0.08(-1.21%) |
Nov 14, 2017 | 6.683 | 6.693 | 6.650 | 6.674 | 225,759 | +0.00(+0.07%) |
Nov 13, 2017 | 6.626 | 6.717 | 6.626 | 6.669 | 199,872 | +0.03(+0.43%) |
Nov 10, 2017 | 6.612 | 6.721 | 6.589 | 6.640 | 128,629 | +0.03(+0.43%) |
Nov 09, 2017 | 6.631 | 6.736 | 6.612 | 6.612 | 217,384 | -0.05(-0.72%) |
Nov 08, 2017 | 6.659 | 6.717 | 6.588 | 6.659 | 161,378 | -0.00(-0.07%) |
Nov 07, 2017 | 6.555 | 6.745 | 6.493 | 6.664 | 366,805 | +0.11(+1.67%) |
Nov 06, 2017 | 6.531 | 6.621 | 6.488 | 6.555 | 186,927 | +0.01(+0.22%) |
Nov 03, 2017 | 6.502 | 6.619 | 6.373 | 6.540 | 353,027 | +0.04(+0.59%) |
Nov 02, 2017 | 6.583 | 6.645 | 6.355 | 6.502 | 252,904 | -0.09(-1.30%) |
Nov 01, 2017 | 6.636 | 6.669 | 6.531 | 6.588 | 200,111 | -0.07(-1.07%) |
Oct 31, 2017 | 6.597 | 6.683 | 6.512 | 6.659 | 293,423 | +0.08(+1.16%) |
Oct 30, 2017 | 6.650 | 6.664 | 6.512 | 6.583 | 164,478 | -0.04(-0.65%) |
Oct 27, 2017 | 6.593 | 6.669 | 6.469 | 6.626 | 262,850 | +0.04(+0.58%) |
Oct 26, 2017 | 6.540 | 6.659 | 6.526 | 6.588 | 244,123 | +0.08(+1.25%) |
Oct 25, 2017 | 6.593 | 6.599 | 6.407 | 6.507 | 201,771 | -0.09(-1.37%) |
Oct 24, 2017 | 6.617 | 6.645 | 6.559 | 6.597 | 111,398 | +0.01(+0.22%) |
Oct 23, 2017 | 6.588 | 6.626 | 6.493 | 6.583 | 133,131 | +0.00(+0.00%) |
Oct 20, 2017 | 6.602 | 6.617 | 6.564 | 6.583 | 99,915 | -0.00(-0.07%) |
Oct 19, 2017 | 6.588 | 6.612 | 6.521 | 6.588 | 121,612 | +0.01(+0.22%) |
Oct 18, 2017 | 6.545 | 6.597 | 6.502 | 6.574 | 124,004 | +0.03(+0.44%) |
Oct 17, 2017 | 6.512 | 6.555 | 6.497 | 6.545 | 109,802 | +0.03(+0.51%) |
Oct 16, 2017 | 6.497 | 6.559 | 6.445 | 6.512 | 88,306 | +0.05(+0.81%) |
Oct 13, 2017 | 6.531 | 6.540 | 6.450 | 6.459 | 111,226 | -0.04(-0.59%) |
Oct 12, 2017 | 6.473 | 6.574 | 6.464 | 6.497 | 132,363 | +0.05(+0.81%) |
Oct 11, 2017 | 6.445 | 6.502 | 6.397 | 6.445 | 105,027 | +0.05(+0.75%) |
Oct 10, 2017 | 6.450 | 6.462 | 6.364 | 6.397 | 179,456 | -0.05(-0.81%) |
Oct 09, 2017 | 6.435 | 6.497 | 6.421 | 6.450 | 102,170 | +0.04(+0.59%) |
Oct 06, 2017 | 6.435 | 6.435 | 6.397 | 6.412 | 56,222 | -0.04(-0.66%) |
Oct 05, 2017 | 6.445 | 6.464 | 6.407 | 6.454 | 73,032 | +0.02(+0.37%) |
Oct 04, 2017 | 6.364 | 6.435 | 6.340 | 6.431 | 159,022 | +0.07(+1.05%) |
Oct 03, 2017 | 6.407 | 6.416 | 6.345 | 6.364 | 133,718 | +0.00(+0.00%) |
Oct 02, 2017 | 6.397 | 6.397 | 6.350 | 6.364 | 213,336 | -0.02(-0.37%) |
Sep 29, 2017 | 6.340 | 6.397 | 6.331 | 6.388 | 108,822 | +0.02(+0.37%) |
Sep 28, 2017 | 6.335 | 6.364 | 6.245 | 6.364 | 106,462 | +0.02(+0.38%) |
Sep 27, 2017 | 6.369 | 6.394 | 6.316 | 6.340 | 158,598 | -0.01(-0.23%) |
Sep 26, 2017 | 6.245 | 6.364 | 6.234 | 6.354 | 165,076 | +0.14(+2.22%) |
Sep 25, 2017 | 6.307 | 6.307 | 6.164 | 6.216 | 189,952 | -0.05(-0.84%) |
Sep 22, 2017 | 6.273 | 6.350 | 6.245 | 6.269 | 107,706 | -0.01(-0.15%) |
Sep 21, 2017 | 6.302 | 6.326 | 6.135 | 6.278 | 178,619 | -0.05(-0.75%) |
Sep 20, 2017 | 6.340 | 6.340 | 6.276 | 6.326 | 100,968 | +0.01(+0.15%) |
Sep 19, 2017 | 6.292 | 6.369 | 6.264 | 6.316 | 89,992 | +0.05(+0.84%) |
Sep 18, 2017 | 6.230 | 6.283 | 6.202 | 6.264 | 172,087 | +0.03(+0.46%) |
Sep 15, 2017 | 6.216 | 6.340 | 6.211 | 6.235 | 155,590 | -0.03(-0.46%) |
Sep 14, 2017 | 6.269 | 6.269 | 6.197 | 6.264 | 167,950 | -0.01(-0.15%) |
Sep 13, 2017 | 6.187 | 6.292 | 6.126 | 6.273 | 164,279 | +0.09(+1.39%) |
Sep 12, 2017 | 6.173 | 6.288 | 6.149 | 6.187 | 191,976 | +0.01(+0.23%) |
Sep 11, 2017 | 6.288 | 6.311 | 6.078 | 6.173 | 269,720 | -0.14(-2.19%) |
Sep 08, 2017 | 6.364 | 6.407 | 6.245 | 6.311 | 172,548 | -0.06(-0.90%) |
Sep 07, 2017 | 6.326 | 6.373 | 6.226 | 6.369 | 160,180 | -0.00(-0.07%) |
Sep 06, 2017 | 6.230 | 6.526 | 6.221 | 6.373 | 256,957 | +0.14(+2.30%) |
Sep 05, 2017 | 6.388 | 6.399 | 6.145 | 6.230 | 210,506 | -0.13(-2.10%) |