Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.922 | 6.016 | 5.865 | 5.988 | 1,973,202 | +0.04(+0.64%) |
Nov 29, 2017 | 6.082 | 6.130 | 5.907 | 5.950 | 2,173,958 | -0.21(-3.38%) |
Nov 28, 2017 | 6.272 | 6.281 | 6.149 | 6.158 | 1,430,466 | -0.11(-1.81%) |
Nov 27, 2017 | 6.404 | 6.470 | 6.253 | 6.272 | 1,293,313 | -0.02(-0.30%) |
Nov 24, 2017 | 6.574 | 6.593 | 6.267 | 6.290 | 1,216,985 | -0.29(-4.45%) |
Nov 22, 2017 | 6.451 | 6.655 | 6.451 | 6.584 | 3,474,084 | +0.17(+2.65%) |
Nov 21, 2017 | 6.082 | 6.546 | 6.082 | 6.413 | 3,076,037 | +0.37(+6.10%) |
Nov 20, 2017 | 6.007 | 6.073 | 5.988 | 6.045 | 2,237,510 | +0.00(+0.00%) |
Nov 17, 2017 | 5.874 | 6.149 | 5.855 | 6.045 | 3,263,695 | +0.20(+3.40%) |
Nov 16, 2017 | 5.874 | 5.884 | 5.770 | 5.846 | 2,021,088 | +0.00(+0.00%) |
Nov 15, 2017 | 5.903 | 5.912 | 5.818 | 5.846 | 2,246,496 | -0.02(-0.32%) |
Nov 14, 2017 | 5.836 | 5.950 | 5.836 | 5.865 | 1,537,973 | -0.01(-0.16%) |
Nov 13, 2017 | 5.931 | 5.959 | 5.836 | 5.874 | 1,153,470 | -0.05(-0.80%) |
Nov 10, 2017 | 5.969 | 6.016 | 5.893 | 5.922 | 1,077,166 | -0.06(-0.95%) |
Nov 09, 2017 | 6.016 | 6.045 | 5.936 | 5.978 | 1,337,378 | +0.01(+0.16%) |
Nov 08, 2017 | 5.959 | 6.049 | 5.903 | 5.969 | 1,547,668 | +0.08(+1.28%) |
Nov 07, 2017 | 5.988 | 6.045 | 5.808 | 5.893 | 1,787,697 | -0.15(-2.50%) |
Nov 06, 2017 | 6.026 | 6.101 | 5.945 | 6.045 | 1,932,855 | +0.02(+0.31%) |
Nov 03, 2017 | 6.111 | 6.120 | 5.950 | 6.026 | 1,474,809 | -0.05(-0.78%) |
Nov 02, 2017 | 5.978 | 6.220 | 5.940 | 6.073 | 2,420,461 | +0.16(+2.72%) |
Nov 01, 2017 | 6.092 | 6.092 | 5.903 | 5.912 | 2,151,332 | -0.07(-1.11%) |
Oct 31, 2017 | 6.130 | 6.130 | 5.903 | 5.978 | 1,624,329 | -0.16(-2.62%) |
Oct 30, 2017 | 5.950 | 6.182 | 5.940 | 6.139 | 1,985,621 | +0.17(+2.85%) |
Oct 27, 2017 | 5.865 | 6.007 | 5.865 | 5.969 | 1,505,022 | +0.07(+1.12%) |
Oct 26, 2017 | 6.149 | 6.154 | 5.874 | 5.903 | 2,586,015 | -0.24(-3.85%) |
Oct 25, 2017 | 6.319 | 6.357 | 6.130 | 6.139 | 2,588,977 | -0.19(-2.99%) |
Oct 24, 2017 | 6.546 | 6.546 | 6.309 | 6.328 | 1,846,359 | -0.24(-3.60%) |
Oct 23, 2017 | 6.669 | 6.702 | 6.527 | 6.565 | 1,253,716 | -0.16(-2.39%) |
Oct 20, 2017 | 6.754 | 6.754 | 6.688 | 6.726 | 1,083,108 | -0.06(-0.84%) |
Oct 19, 2017 | 6.782 | 6.839 | 6.726 | 6.782 | 1,609,032 | +0.03(+0.42%) |
Oct 18, 2017 | 6.688 | 6.782 | 6.669 | 6.754 | 3,122,108 | +0.02(+0.28%) |
Oct 17, 2017 | 6.546 | 6.763 | 6.521 | 6.735 | 1,658,938 | +0.11(+1.71%) |
Oct 16, 2017 | 6.688 | 6.735 | 6.565 | 6.622 | 3,545,681 | -0.09(-1.41%) |
Oct 13, 2017 | 6.839 | 6.858 | 6.678 | 6.716 | 1,307,208 | -0.09(-1.25%) |
Oct 12, 2017 | 6.735 | 6.867 | 6.716 | 6.801 | 1,735,728 | +0.03(+0.42%) |
Oct 11, 2017 | 6.707 | 6.773 | 6.546 | 6.773 | 1,538,527 | +0.09(+1.27%) |
Oct 10, 2017 | 6.830 | 6.896 | 6.669 | 6.688 | 2,435,134 | -0.16(-2.34%) |
Oct 09, 2017 | 6.688 | 6.877 | 6.678 | 6.849 | 1,529,922 | +0.17(+2.55%) |
Oct 06, 2017 | 6.442 | 6.707 | 6.405 | 6.678 | 1,946,931 | +0.20(+3.06%) |
Oct 05, 2017 | 6.433 | 6.546 | 6.414 | 6.480 | 2,581,000 | +0.02(+0.29%) |
Oct 04, 2017 | 6.490 | 6.504 | 6.414 | 6.461 | 1,437,354 | +0.00(+0.00%) |
Oct 03, 2017 | 6.301 | 6.508 | 6.291 | 6.461 | 1,617,374 | +0.16(+2.55%) |
Oct 02, 2017 | 6.348 | 6.395 | 6.272 | 6.301 | 4,750,845 | -0.09(-1.33%) |
Sep 29, 2017 | 6.442 | 6.471 | 6.338 | 6.386 | 2,396,735 | -0.06(-0.88%) |
Sep 28, 2017 | 6.423 | 6.499 | 6.395 | 6.442 | 773,436 | +0.04(+0.59%) |
Sep 27, 2017 | 6.527 | 6.565 | 6.370 | 6.405 | 1,982,562 | -0.20(-3.00%) |
Sep 26, 2017 | 6.697 | 6.806 | 6.584 | 6.603 | 1,068,300 | -0.17(-2.51%) |
Sep 25, 2017 | 6.518 | 6.811 | 6.490 | 6.773 | 1,525,581 | +0.20(+3.02%) |
Sep 22, 2017 | 6.593 | 6.641 | 6.523 | 6.575 | 1,511,739 | +0.02(+0.29%) |
Sep 21, 2017 | 6.603 | 6.764 | 6.546 | 6.556 | 1,709,947 | -0.11(-1.70%) |
Sep 20, 2017 | 6.764 | 6.910 | 6.608 | 6.669 | 1,874,508 | -0.08(-1.12%) |
Sep 19, 2017 | 6.858 | 6.910 | 6.726 | 6.745 | 2,059,439 | -0.09(-1.38%) |
Sep 18, 2017 | 6.962 | 6.962 | 6.830 | 6.839 | 1,792,829 | -0.15(-2.16%) |
Sep 15, 2017 | 7.085 | 7.127 | 6.981 | 6.990 | 5,392,840 | -0.09(-1.33%) |
Sep 14, 2017 | 6.934 | 7.132 | 6.867 | 7.085 | 2,911,952 | +0.13(+1.90%) |
Sep 13, 2017 | 6.867 | 6.990 | 6.801 | 6.952 | 2,925,178 | +0.12(+1.80%) |
Sep 12, 2017 | 6.792 | 6.938 | 6.678 | 6.830 | 4,208,659 | +0.12(+1.83%) |
Sep 11, 2017 | 7.160 | 7.226 | 6.655 | 6.707 | 10,488,226 | -1.28(-15.98%) |
Sep 08, 2017 | 8.010 | 8.067 | 7.883 | 7.982 | 1,092,277 | -0.08(-0.94%) |
Sep 07, 2017 | 8.010 | 8.105 | 7.925 | 8.058 | 1,973,076 | +0.15(+1.91%) |
Sep 06, 2017 | 7.888 | 8.067 | 7.840 | 7.907 | 1,562,895 | -0.03(-0.36%) |
Sep 05, 2017 | 7.916 | 8.039 | 7.878 | 7.935 | 1,602,944 | +0.10(+1.33%) |