Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.792 | 6.807 | 6.736 | 6.777 | 589,483 | -0.01(-0.15%) |
Nov 29, 2017 | 6.842 | 6.847 | 6.777 | 6.787 | 527,740 | -0.04(-0.59%) |
Nov 28, 2017 | 6.913 | 6.913 | 6.807 | 6.827 | 442,072 | -0.08(-1.17%) |
Nov 27, 2017 | 6.943 | 6.953 | 6.868 | 6.908 | 633,099 | +0.01(+0.15%) |
Nov 24, 2017 | 6.923 | 6.928 | 6.888 | 6.898 | 278,669 | -0.01(-0.07%) |
Nov 22, 2017 | 6.903 | 6.913 | 6.797 | 6.903 | 549,463 | +0.02(+0.22%) |
Nov 21, 2017 | 6.938 | 6.963 | 6.878 | 6.888 | 548,236 | -0.02(-0.29%) |
Nov 20, 2017 | 6.984 | 6.984 | 6.863 | 6.908 | 744,392 | +0.02(+0.29%) |
Nov 17, 2017 | 6.807 | 6.906 | 6.792 | 6.888 | 419,763 | +0.07(+0.96%) |
Nov 16, 2017 | 6.802 | 6.913 | 6.782 | 6.822 | 598,955 | +0.04(+0.60%) |
Nov 15, 2017 | 6.822 | 6.822 | 6.762 | 6.782 | 346,697 | -0.06(-0.88%) |
Nov 14, 2017 | 6.752 | 6.898 | 6.736 | 6.842 | 545,148 | +0.06(+0.89%) |
Nov 13, 2017 | 6.752 | 6.827 | 6.737 | 6.782 | 541,902 | -0.02(-0.22%) |
Nov 10, 2017 | 6.802 | 6.842 | 6.681 | 6.797 | 1,434,424 | -0.02(-0.30%) |
Nov 09, 2017 | 6.886 | 6.891 | 6.736 | 6.817 | 1,220,985 | -0.06(-0.86%) |
Nov 08, 2017 | 6.733 | 6.876 | 6.694 | 6.876 | 1,172,522 | +0.16(+2.42%) |
Nov 07, 2017 | 6.610 | 6.728 | 6.605 | 6.714 | 1,743,644 | +0.11(+1.72%) |
Nov 06, 2017 | 6.620 | 6.644 | 6.556 | 6.600 | 1,715,354 | -0.01(-0.15%) |
Nov 03, 2017 | 6.437 | 6.649 | 6.413 | 6.610 | 3,492,532 | +0.47(+7.63%) |
Nov 02, 2017 | 6.186 | 6.205 | 6.060 | 6.141 | 921,368 | -0.02(-0.32%) |
Nov 01, 2017 | 6.156 | 6.206 | 6.149 | 6.161 | 640,065 | +0.01(+0.16%) |
Oct 31, 2017 | 6.220 | 6.248 | 6.146 | 6.151 | 620,064 | -0.07(-1.11%) |
Oct 30, 2017 | 6.235 | 6.309 | 6.193 | 6.220 | 548,760 | -0.01(-0.16%) |
Oct 27, 2017 | 6.156 | 6.230 | 6.139 | 6.230 | 515,880 | +0.09(+1.53%) |
Oct 26, 2017 | 6.196 | 6.203 | 6.131 | 6.136 | 645,877 | -0.05(-0.80%) |
Oct 25, 2017 | 6.270 | 6.294 | 6.166 | 6.186 | 641,297 | -0.12(-1.95%) |
Oct 24, 2017 | 6.309 | 6.324 | 6.250 | 6.309 | 715,736 | +0.01(+0.24%) |
Oct 23, 2017 | 6.294 | 6.304 | 6.270 | 6.294 | 382,918 | +0.02(+0.39%) |
Oct 20, 2017 | 6.255 | 6.302 | 6.235 | 6.270 | 569,176 | +0.04(+0.71%) |
Oct 19, 2017 | 6.215 | 6.245 | 6.191 | 6.225 | 521,217 | -0.01(-0.24%) |
Oct 18, 2017 | 6.235 | 6.284 | 6.235 | 6.240 | 468,187 | +0.00(+0.00%) |
Oct 17, 2017 | 6.289 | 6.304 | 6.220 | 6.240 | 674,106 | -0.02(-0.32%) |
Oct 16, 2017 | 6.270 | 6.279 | 6.225 | 6.260 | 710,562 | -0.00(-0.08%) |
Oct 13, 2017 | 6.304 | 6.326 | 6.252 | 6.265 | 459,773 | -0.05(-0.78%) |
Oct 12, 2017 | 6.314 | 6.329 | 6.284 | 6.314 | 745,934 | +0.03(+0.47%) |
Oct 11, 2017 | 6.289 | 6.312 | 6.255 | 6.284 | 681,690 | +0.00(+0.00%) |
Oct 10, 2017 | 6.265 | 6.289 | 6.240 | 6.284 | 540,269 | +0.04(+0.71%) |
Oct 09, 2017 | 6.270 | 6.299 | 6.240 | 6.240 | 437,940 | -0.02(-0.32%) |
Oct 06, 2017 | 6.299 | 6.307 | 6.252 | 6.260 | 516,216 | -0.03(-0.55%) |
Oct 05, 2017 | 6.275 | 6.319 | 6.230 | 6.294 | 843,114 | +0.04(+0.71%) |
Oct 04, 2017 | 6.299 | 6.304 | 6.205 | 6.250 | 953,812 | -0.03(-0.47%) |
Oct 03, 2017 | 6.363 | 6.378 | 6.250 | 6.279 | 820,620 | -0.08(-1.32%) |
Oct 02, 2017 | 6.373 | 6.398 | 6.270 | 6.363 | 1,053,117 | +0.00(+0.00%) |
Sep 29, 2017 | 6.314 | 6.371 | 6.284 | 6.363 | 833,339 | +0.07(+1.10%) |
Sep 28, 2017 | 6.265 | 6.309 | 6.225 | 6.294 | 758,626 | +0.03(+0.55%) |
Sep 27, 2017 | 6.294 | 6.304 | 6.235 | 6.260 | 764,990 | -0.01(-0.24%) |
Sep 26, 2017 | 6.255 | 6.289 | 6.230 | 6.275 | 688,676 | +0.04(+0.71%) |
Sep 25, 2017 | 6.225 | 6.240 | 6.196 | 6.230 | 850,917 | -0.00(-0.08%) |
Sep 22, 2017 | 6.186 | 6.250 | 6.166 | 6.235 | 613,423 | +0.07(+1.20%) |
Sep 21, 2017 | 6.191 | 6.220 | 6.151 | 6.161 | 619,762 | -0.01(-0.24%) |
Sep 20, 2017 | 6.131 | 6.235 | 6.129 | 6.176 | 817,502 | +0.06(+1.05%) |
Sep 19, 2017 | 6.151 | 6.166 | 6.112 | 6.112 | 1,145,764 | -0.00(-0.08%) |
Sep 18, 2017 | 6.131 | 6.166 | 6.104 | 6.117 | 629,071 | +0.00(+0.00%) |
Sep 15, 2017 | 6.067 | 6.127 | 6.062 | 6.117 | 1,307,516 | +0.02(+0.40%) |
Sep 14, 2017 | 5.993 | 6.094 | 5.988 | 6.092 | 1,138,547 | +0.08(+1.40%) |
Sep 13, 2017 | 5.959 | 6.067 | 5.944 | 6.008 | 1,032,546 | +0.02(+0.41%) |
Sep 12, 2017 | 5.954 | 6.003 | 5.944 | 5.983 | 851,732 | +0.01(+0.25%) |
Sep 11, 2017 | 5.939 | 6.013 | 5.934 | 5.969 | 1,015,566 | +0.03(+0.50%) |
Sep 08, 2017 | 5.969 | 5.993 | 5.742 | 5.939 | 2,366,916 | -0.03(-0.58%) |
Sep 07, 2017 | 5.964 | 6.008 | 5.964 | 5.974 | 528,953 | -0.01(-0.16%) |
Sep 06, 2017 | 6.018 | 6.067 | 5.983 | 5.983 | 706,634 | -0.04(-0.74%) |
Sep 05, 2017 | 6.112 | 6.117 | 6.028 | 6.028 | 685,185 | -0.09(-1.53%) |