Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.257 | 6.416 | 6.244 | 6.397 | 575,693 | +0.17(+2.65%) |
Nov 29, 2017 | 6.162 | 6.289 | 6.092 | 6.232 | 748,580 | +0.06(+1.03%) |
Nov 28, 2017 | 6.232 | 6.333 | 6.092 | 6.168 | 384,770 | -0.06(-0.92%) |
Nov 27, 2017 | 6.187 | 6.295 | 6.143 | 6.225 | 602,300 | +0.03(+0.51%) |
Nov 24, 2017 | 6.155 | 6.225 | 6.066 | 6.193 | 522,280 | +0.09(+1.46%) |
Nov 22, 2017 | 6.035 | 6.143 | 5.974 | 6.104 | 715,335 | +0.08(+1.37%) |
Nov 21, 2017 | 5.990 | 6.149 | 5.952 | 6.022 | 861,585 | +0.08(+1.39%) |
Nov 20, 2017 | 6.111 | 6.225 | 5.596 | 5.939 | 2,175,908 | -0.16(-2.60%) |
Nov 17, 2017 | 6.035 | 6.174 | 5.831 | 6.098 | 1,194,059 | +0.12(+2.02%) |
Nov 16, 2017 | 5.914 | 6.035 | 5.804 | 5.977 | 565,990 | +0.08(+1.40%) |
Nov 15, 2017 | 5.742 | 5.984 | 5.476 | 5.895 | 806,476 | +0.04(+0.65%) |
Nov 14, 2017 | 6.359 | 6.359 | 5.806 | 5.857 | 1,859,759 | -0.50(-7.89%) |
Nov 13, 2017 | 6.365 | 6.441 | 6.276 | 6.359 | 501,081 | -0.06(-0.89%) |
Nov 10, 2017 | 6.359 | 6.581 | 6.339 | 6.416 | 743,977 | +0.07(+1.10%) |
Nov 09, 2017 | 6.428 | 6.444 | 6.301 | 6.346 | 1,017,139 | -0.17(-2.54%) |
Nov 08, 2017 | 6.562 | 6.649 | 6.435 | 6.511 | 551,716 | -0.05(-0.77%) |
Nov 07, 2017 | 6.689 | 6.752 | 6.517 | 6.562 | 1,323,501 | -0.05(-0.77%) |
Nov 06, 2017 | 6.359 | 6.721 | 6.359 | 6.613 | 1,296,540 | +0.22(+3.48%) |
Nov 03, 2017 | 6.606 | 6.752 | 6.225 | 6.390 | 1,271,758 | -0.20(-2.99%) |
Nov 02, 2017 | 6.759 | 6.803 | 6.447 | 6.587 | 570,582 | -0.19(-2.81%) |
Nov 01, 2017 | 6.892 | 6.987 | 6.670 | 6.778 | 780,341 | -0.08(-1.20%) |
Oct 31, 2017 | 6.752 | 6.898 | 6.555 | 6.860 | 974,659 | +0.16(+2.37%) |
Oct 30, 2017 | 6.702 | 6.860 | 6.576 | 6.702 | 938,752 | +0.03(+0.38%) |
Oct 27, 2017 | 6.435 | 6.759 | 6.435 | 6.676 | 524,245 | +0.25(+3.96%) |
Oct 26, 2017 | 6.549 | 6.593 | 6.390 | 6.422 | 697,517 | -0.12(-1.84%) |
Oct 25, 2017 | 6.638 | 6.638 | 6.378 | 6.543 | 1,025,862 | -0.10(-1.53%) |
Oct 24, 2017 | 6.721 | 6.784 | 6.594 | 6.644 | 483,256 | -0.02(-0.29%) |
Oct 23, 2017 | 6.613 | 6.905 | 6.594 | 6.663 | 776,797 | +0.01(+0.19%) |
Oct 20, 2017 | 6.562 | 6.727 | 6.517 | 6.651 | 1,046,094 | +0.10(+1.45%) |
Oct 19, 2017 | 6.562 | 6.632 | 6.416 | 6.555 | 493,155 | +0.01(+0.10%) |
Oct 18, 2017 | 6.625 | 6.682 | 6.339 | 6.549 | 377,669 | -0.02(-0.29%) |
Oct 17, 2017 | 6.721 | 6.860 | 6.467 | 6.568 | 822,718 | -0.16(-2.36%) |
Oct 16, 2017 | 6.479 | 6.752 | 6.479 | 6.727 | 562,874 | +0.24(+3.62%) |
Oct 13, 2017 | 6.282 | 6.511 | 6.155 | 6.492 | 704,008 | +0.24(+3.86%) |
Oct 12, 2017 | 6.193 | 6.327 | 6.130 | 6.251 | 673,028 | +0.04(+0.61%) |
Oct 11, 2017 | 6.289 | 6.365 | 6.165 | 6.212 | 336,234 | -0.09(-1.41%) |
Oct 10, 2017 | 6.352 | 6.575 | 6.301 | 6.301 | 515,215 | +0.11(+1.85%) |
Oct 09, 2017 | 6.473 | 6.473 | 6.082 | 6.187 | 1,123,058 | -0.27(-4.13%) |
Oct 06, 2017 | 6.460 | 6.575 | 6.314 | 6.454 | 426,250 | -0.03(-0.49%) |
Oct 05, 2017 | 6.428 | 6.632 | 6.428 | 6.486 | 571,496 | +0.08(+1.29%) |
Oct 04, 2017 | 6.530 | 6.632 | 6.289 | 6.403 | 683,056 | -0.11(-1.75%) |
Oct 03, 2017 | 6.143 | 6.527 | 6.066 | 6.517 | 1,224,259 | +0.40(+6.54%) |
Oct 02, 2017 | 6.130 | 6.295 | 6.073 | 6.117 | 520,845 | -0.05(-0.82%) |
Sep 29, 2017 | 6.162 | 6.257 | 6.070 | 6.168 | 775,281 | +0.03(+0.41%) |
Sep 28, 2017 | 6.232 | 6.327 | 5.977 | 6.143 | 765,335 | -0.11(-1.73%) |
Sep 27, 2017 | 6.104 | 6.325 | 6.035 | 6.251 | 876,655 | +0.17(+2.71%) |
Sep 26, 2017 | 6.104 | 6.308 | 6.002 | 6.085 | 983,966 | -0.01(-0.21%) |
Sep 25, 2017 | 6.613 | 6.634 | 6.041 | 6.098 | 1,546,112 | -0.53(-7.96%) |
Sep 22, 2017 | 6.670 | 6.822 | 6.581 | 6.625 | 574,321 | -0.04(-0.57%) |
Sep 21, 2017 | 6.924 | 6.994 | 6.606 | 6.663 | 602,190 | -0.32(-4.55%) |
Sep 20, 2017 | 6.822 | 7.146 | 6.797 | 6.981 | 735,981 | +0.22(+3.19%) |
Sep 19, 2017 | 6.841 | 6.873 | 6.721 | 6.765 | 372,700 | -0.05(-0.75%) |
Sep 18, 2017 | 6.911 | 6.975 | 6.797 | 6.816 | 320,226 | -0.11(-1.65%) |
Sep 15, 2017 | 6.905 | 6.921 | 6.740 | 6.930 | 842,516 | +0.01(+0.18%) |
Sep 14, 2017 | 6.771 | 6.918 | 6.638 | 6.918 | 1,013,038 | +0.11(+1.68%) |
Sep 13, 2017 | 7.013 | 7.013 | 6.549 | 6.803 | 2,043,874 | -0.27(-3.86%) |
Sep 12, 2017 | 7.286 | 7.026 | 7.076 | 673,700 | -0.21(-2.88%) | |
Sep 11, 2017 | 7.235 | 7.413 | 7.146 | 7.286 | 788,615 | +0.09(+1.24%) |
Sep 08, 2017 | 7.273 | 7.623 | 7.089 | 7.197 | 954,191 | +0.05(+0.71%) |
Sep 07, 2017 | 7.356 | 7.457 | 7.127 | 7.146 | 400,444 | -0.16(-2.17%) |
Sep 06, 2017 | 7.153 | 7.413 | 7.146 | 7.305 | 652,948 | +0.27(+3.88%) |
Sep 05, 2017 | 7.337 | 7.464 | 6.987 | 7.032 | 603,290 | -0.31(-4.24%) |