Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.923 | 6.017 | 5.866 | 5.989 | 1,972,790 | +0.04(+0.64%) |
Nov 29, 2017 | 6.084 | 6.131 | 5.909 | 5.951 | 2,173,503 | -0.21(-3.38%) |
Nov 28, 2017 | 6.273 | 6.282 | 6.150 | 6.159 | 1,430,167 | -0.11(-1.81%) |
Nov 27, 2017 | 6.405 | 6.472 | 6.254 | 6.273 | 1,293,043 | -0.02(-0.30%) |
Nov 24, 2017 | 6.576 | 6.595 | 6.268 | 6.292 | 1,216,730 | -0.29(-4.45%) |
Nov 22, 2017 | 6.453 | 6.656 | 6.453 | 6.585 | 3,473,357 | +0.17(+2.65%) |
Nov 21, 2017 | 6.084 | 6.547 | 6.084 | 6.415 | 3,075,393 | +0.37(+6.10%) |
Nov 20, 2017 | 6.008 | 6.074 | 5.989 | 6.046 | 2,237,042 | +0.00(+0.00%) |
Nov 17, 2017 | 5.876 | 6.150 | 5.857 | 6.046 | 3,263,012 | +0.20(+3.40%) |
Nov 16, 2017 | 5.876 | 5.885 | 5.771 | 5.847 | 2,020,665 | +0.00(+0.00%) |
Nov 15, 2017 | 5.904 | 5.913 | 5.819 | 5.847 | 2,246,026 | -0.02(-0.32%) |
Nov 14, 2017 | 5.838 | 5.951 | 5.838 | 5.866 | 1,537,651 | -0.01(-0.16%) |
Nov 13, 2017 | 5.932 | 5.961 | 5.838 | 5.876 | 1,153,229 | -0.05(-0.80%) |
Nov 10, 2017 | 5.970 | 6.017 | 5.894 | 5.923 | 1,076,941 | -0.06(-0.95%) |
Nov 09, 2017 | 6.017 | 6.046 | 5.937 | 5.980 | 1,337,098 | +0.01(+0.16%) |
Nov 08, 2017 | 5.961 | 6.051 | 5.904 | 5.970 | 1,547,345 | +0.08(+1.28%) |
Nov 07, 2017 | 5.989 | 6.046 | 5.809 | 5.894 | 1,787,323 | -0.15(-2.50%) |
Nov 06, 2017 | 6.027 | 6.103 | 5.946 | 6.046 | 1,932,451 | +0.02(+0.31%) |
Nov 03, 2017 | 6.112 | 6.122 | 5.951 | 6.027 | 1,474,501 | -0.05(-0.78%) |
Nov 02, 2017 | 5.980 | 6.221 | 5.942 | 6.074 | 2,419,955 | +0.16(+2.72%) |
Nov 01, 2017 | 6.093 | 6.093 | 5.904 | 5.913 | 2,150,883 | -0.07(-1.11%) |
Oct 31, 2017 | 6.131 | 6.131 | 5.904 | 5.980 | 1,623,989 | -0.16(-2.62%) |
Oct 30, 2017 | 5.951 | 6.183 | 5.942 | 6.140 | 1,985,205 | +0.17(+2.85%) |
Oct 27, 2017 | 5.866 | 6.008 | 5.866 | 5.970 | 1,504,707 | +0.07(+1.12%) |
Oct 26, 2017 | 6.150 | 6.156 | 5.876 | 5.904 | 2,585,474 | -0.24(-3.85%) |
Oct 25, 2017 | 6.320 | 6.358 | 6.131 | 6.140 | 2,588,436 | -0.19(-2.99%) |
Oct 24, 2017 | 6.547 | 6.547 | 6.311 | 6.330 | 1,845,973 | -0.24(-3.60%) |
Oct 23, 2017 | 6.670 | 6.703 | 6.528 | 6.566 | 1,253,453 | -0.16(-2.39%) |
Oct 20, 2017 | 6.755 | 6.755 | 6.689 | 6.727 | 1,082,882 | -0.06(-0.84%) |
Oct 19, 2017 | 6.784 | 6.841 | 6.727 | 6.784 | 1,608,695 | +0.03(+0.42%) |
Oct 18, 2017 | 6.689 | 6.784 | 6.670 | 6.755 | 3,121,455 | +0.02(+0.28%) |
Oct 17, 2017 | 6.547 | 6.765 | 6.522 | 6.736 | 1,658,591 | +0.11(+1.71%) |
Oct 16, 2017 | 6.689 | 6.736 | 6.566 | 6.623 | 3,544,940 | -0.09(-1.41%) |
Oct 13, 2017 | 6.841 | 6.859 | 6.680 | 6.718 | 1,306,934 | -0.09(-1.25%) |
Oct 12, 2017 | 6.737 | 6.869 | 6.718 | 6.803 | 1,735,365 | +0.03(+0.42%) |
Oct 11, 2017 | 6.708 | 6.774 | 6.548 | 6.774 | 1,538,205 | +0.09(+1.27%) |
Oct 10, 2017 | 6.831 | 6.897 | 6.670 | 6.689 | 2,434,625 | -0.16(-2.34%) |
Oct 09, 2017 | 6.689 | 6.878 | 6.680 | 6.850 | 1,529,602 | +0.17(+2.55%) |
Oct 06, 2017 | 6.444 | 6.708 | 6.406 | 6.680 | 1,946,524 | +0.20(+3.06%) |
Oct 05, 2017 | 6.434 | 6.548 | 6.415 | 6.481 | 2,580,460 | +0.02(+0.29%) |
Oct 04, 2017 | 6.491 | 6.505 | 6.415 | 6.463 | 1,437,053 | +0.00(+0.00%) |
Oct 03, 2017 | 6.302 | 6.510 | 6.293 | 6.463 | 1,617,036 | +0.16(+2.55%) |
Oct 02, 2017 | 6.349 | 6.396 | 6.274 | 6.302 | 4,749,851 | -0.09(-1.33%) |
Sep 29, 2017 | 6.444 | 6.472 | 6.340 | 6.387 | 2,396,234 | -0.06(-0.88%) |
Sep 28, 2017 | 6.425 | 6.500 | 6.396 | 6.444 | 773,274 | +0.04(+0.59%) |
Sep 27, 2017 | 6.529 | 6.567 | 6.371 | 6.406 | 1,982,147 | -0.20(-3.00%) |
Sep 26, 2017 | 6.699 | 6.807 | 6.585 | 6.604 | 1,068,077 | -0.17(-2.51%) |
Sep 25, 2017 | 6.519 | 6.812 | 6.491 | 6.774 | 1,525,262 | +0.20(+3.02%) |
Sep 22, 2017 | 6.595 | 6.642 | 6.524 | 6.576 | 1,511,423 | +0.02(+0.29%) |
Sep 21, 2017 | 6.604 | 6.765 | 6.548 | 6.557 | 1,709,589 | -0.11(-1.70%) |
Sep 20, 2017 | 6.765 | 6.911 | 6.609 | 6.670 | 1,874,116 | -0.08(-1.12%) |
Sep 19, 2017 | 6.859 | 6.911 | 6.727 | 6.746 | 2,059,008 | -0.09(-1.38%) |
Sep 18, 2017 | 6.963 | 6.963 | 6.831 | 6.841 | 1,792,454 | -0.15(-2.16%) |
Sep 15, 2017 | 7.086 | 7.129 | 6.982 | 6.992 | 5,391,712 | -0.09(-1.33%) |
Sep 14, 2017 | 6.935 | 7.133 | 6.869 | 7.086 | 2,911,343 | +0.13(+1.90%) |
Sep 13, 2017 | 6.869 | 6.992 | 6.803 | 6.954 | 2,924,566 | +0.12(+1.80%) |
Sep 12, 2017 | 6.793 | 6.940 | 6.680 | 6.831 | 4,207,779 | +0.12(+1.83%) |
Sep 11, 2017 | 7.162 | 7.228 | 6.656 | 6.708 | 10,486,033 | -1.28(-15.98%) |
Sep 08, 2017 | 8.012 | 8.069 | 7.885 | 7.984 | 1,092,048 | -0.08(-0.94%) |
Sep 07, 2017 | 8.012 | 8.107 | 7.927 | 8.059 | 1,972,663 | +0.15(+1.91%) |
Sep 06, 2017 | 7.889 | 8.069 | 7.842 | 7.908 | 1,562,568 | -0.03(-0.36%) |
Sep 05, 2017 | 7.918 | 8.040 | 7.880 | 7.937 | 1,602,609 | +0.10(+1.33%) |