Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.924 | 6.019 | 5.867 | 5.990 | 1,972,381 | +0.04(+0.64%) |
Nov 29, 2017 | 6.085 | 6.132 | 5.910 | 5.952 | 2,173,052 | -0.21(-3.38%) |
Nov 28, 2017 | 6.274 | 6.284 | 6.151 | 6.161 | 1,429,870 | -0.11(-1.81%) |
Nov 27, 2017 | 6.407 | 6.473 | 6.255 | 6.274 | 1,292,775 | -0.02(-0.30%) |
Nov 24, 2017 | 6.577 | 6.596 | 6.269 | 6.293 | 1,216,478 | -0.29(-4.45%) |
Nov 22, 2017 | 6.454 | 6.657 | 6.454 | 6.586 | 3,472,637 | +0.17(+2.65%) |
Nov 21, 2017 | 6.085 | 6.549 | 6.085 | 6.416 | 3,074,755 | +0.37(+6.10%) |
Nov 20, 2017 | 6.009 | 6.075 | 5.990 | 6.047 | 2,236,578 | +0.00(+0.00%) |
Nov 17, 2017 | 5.877 | 6.151 | 5.858 | 6.047 | 3,262,335 | +0.20(+3.40%) |
Nov 16, 2017 | 5.877 | 5.886 | 5.773 | 5.848 | 2,020,246 | +0.00(+0.00%) |
Nov 15, 2017 | 5.905 | 5.915 | 5.820 | 5.848 | 2,245,560 | -0.02(-0.32%) |
Nov 14, 2017 | 5.839 | 5.952 | 5.839 | 5.867 | 1,537,333 | -0.01(-0.16%) |
Nov 13, 2017 | 5.934 | 5.962 | 5.839 | 5.877 | 1,152,990 | -0.05(-0.80%) |
Nov 10, 2017 | 5.971 | 6.019 | 5.896 | 5.924 | 1,076,717 | -0.06(-0.95%) |
Nov 09, 2017 | 6.019 | 6.047 | 5.938 | 5.981 | 1,336,821 | +0.01(+0.16%) |
Nov 08, 2017 | 5.962 | 6.052 | 5.905 | 5.971 | 1,547,024 | +0.08(+1.28%) |
Nov 07, 2017 | 5.990 | 6.047 | 5.810 | 5.896 | 1,786,952 | -0.15(-2.50%) |
Nov 06, 2017 | 6.028 | 6.104 | 5.947 | 6.047 | 1,932,050 | +0.02(+0.31%) |
Nov 03, 2017 | 6.113 | 6.123 | 5.952 | 6.028 | 1,474,195 | -0.05(-0.78%) |
Nov 02, 2017 | 5.981 | 6.222 | 5.943 | 6.075 | 2,419,453 | +0.16(+2.72%) |
Nov 01, 2017 | 6.094 | 6.094 | 5.905 | 5.915 | 2,150,436 | -0.07(-1.11%) |
Oct 31, 2017 | 6.132 | 6.132 | 5.905 | 5.981 | 1,623,652 | -0.16(-2.62%) |
Oct 30, 2017 | 5.952 | 6.184 | 5.943 | 6.142 | 1,984,794 | +0.17(+2.85%) |
Oct 27, 2017 | 5.867 | 6.009 | 5.867 | 5.971 | 1,504,395 | +0.07(+1.12%) |
Oct 26, 2017 | 6.151 | 6.157 | 5.877 | 5.905 | 2,584,938 | -0.24(-3.85%) |
Oct 25, 2017 | 6.322 | 6.359 | 6.132 | 6.142 | 2,587,899 | -0.19(-2.99%) |
Oct 24, 2017 | 6.549 | 6.549 | 6.312 | 6.331 | 1,845,590 | -0.24(-3.60%) |
Oct 23, 2017 | 6.672 | 6.705 | 6.530 | 6.568 | 1,253,193 | -0.16(-2.39%) |
Oct 20, 2017 | 6.757 | 6.757 | 6.691 | 6.728 | 1,082,657 | -0.06(-0.84%) |
Oct 19, 2017 | 6.785 | 6.842 | 6.728 | 6.785 | 1,608,361 | +0.03(+0.42%) |
Oct 18, 2017 | 6.691 | 6.785 | 6.672 | 6.757 | 3,120,808 | +0.02(+0.28%) |
Oct 17, 2017 | 6.549 | 6.766 | 6.524 | 6.738 | 1,658,247 | +0.11(+1.71%) |
Oct 16, 2017 | 6.691 | 6.738 | 6.568 | 6.624 | 3,544,205 | -0.09(-1.41%) |
Oct 13, 2017 | 6.842 | 6.861 | 6.681 | 6.719 | 1,306,663 | -0.09(-1.25%) |
Oct 12, 2017 | 6.738 | 6.870 | 6.719 | 6.804 | 1,735,005 | +0.03(+0.42%) |
Oct 11, 2017 | 6.710 | 6.776 | 6.549 | 6.776 | 1,537,886 | +0.09(+1.27%) |
Oct 10, 2017 | 6.832 | 6.899 | 6.672 | 6.691 | 2,434,120 | -0.16(-2.34%) |
Oct 09, 2017 | 6.691 | 6.880 | 6.681 | 6.851 | 1,529,284 | +0.17(+2.55%) |
Oct 06, 2017 | 6.445 | 6.710 | 6.407 | 6.681 | 1,946,120 | +0.20(+3.06%) |
Oct 05, 2017 | 6.436 | 6.549 | 6.417 | 6.483 | 2,579,925 | +0.02(+0.29%) |
Oct 04, 2017 | 6.492 | 6.506 | 6.417 | 6.464 | 1,436,755 | +0.00(+0.00%) |
Oct 03, 2017 | 6.303 | 6.511 | 6.294 | 6.464 | 1,616,701 | +0.16(+2.55%) |
Oct 02, 2017 | 6.351 | 6.398 | 6.275 | 6.303 | 4,748,866 | -0.09(-1.33%) |
Sep 29, 2017 | 6.445 | 6.473 | 6.341 | 6.388 | 2,395,737 | -0.06(-0.88%) |
Sep 28, 2017 | 6.426 | 6.502 | 6.398 | 6.445 | 773,114 | +0.04(+0.59%) |
Sep 27, 2017 | 6.530 | 6.568 | 6.372 | 6.407 | 1,981,736 | -0.20(-3.00%) |
Sep 26, 2017 | 6.700 | 6.809 | 6.587 | 6.606 | 1,067,855 | -0.17(-2.51%) |
Sep 25, 2017 | 6.521 | 6.814 | 6.492 | 6.776 | 1,524,946 | +0.20(+3.02%) |
Sep 22, 2017 | 6.596 | 6.643 | 6.525 | 6.577 | 1,511,109 | +0.02(+0.29%) |
Sep 21, 2017 | 6.606 | 6.766 | 6.549 | 6.558 | 1,709,234 | -0.11(-1.70%) |
Sep 20, 2017 | 6.766 | 6.913 | 6.610 | 6.672 | 1,873,728 | -0.08(-1.12%) |
Sep 19, 2017 | 6.861 | 6.913 | 6.729 | 6.747 | 2,058,581 | -0.09(-1.38%) |
Sep 18, 2017 | 6.965 | 6.965 | 6.832 | 6.842 | 1,792,083 | -0.15(-2.16%) |
Sep 15, 2017 | 7.088 | 7.130 | 6.984 | 6.993 | 5,390,593 | -0.09(-1.33%) |
Sep 14, 2017 | 6.936 | 7.135 | 6.870 | 7.088 | 2,910,739 | +0.13(+1.90%) |
Sep 13, 2017 | 6.870 | 6.993 | 6.804 | 6.955 | 2,923,959 | +0.12(+1.80%) |
Sep 12, 2017 | 6.795 | 6.941 | 6.681 | 6.832 | 4,206,906 | +0.12(+1.83%) |
Sep 11, 2017 | 7.163 | 7.229 | 6.658 | 6.710 | 10,483,858 | -1.28(-15.98%) |
Sep 08, 2017 | 8.014 | 8.070 | 7.886 | 7.985 | 1,091,822 | -0.08(-0.94%) |
Sep 07, 2017 | 8.014 | 8.108 | 7.929 | 8.061 | 1,972,254 | +0.15(+1.91%) |
Sep 06, 2017 | 7.891 | 8.070 | 7.844 | 7.910 | 1,562,244 | -0.03(-0.36%) |
Sep 05, 2017 | 7.919 | 8.042 | 7.881 | 7.938 | 1,602,277 | +0.10(+1.33%) |