Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.838 | 6.838 | 6.572 | 6.636 | 239,724 | -0.19(-2.81%) |
Nov 29, 2017 | 6.729 | 6.833 | 6.729 | 6.828 | 220,271 | +0.11(+1.61%) |
Nov 28, 2017 | 6.680 | 6.764 | 6.601 | 6.719 | 290,202 | +0.29(+4.52%) |
Nov 27, 2017 | 6.734 | 6.734 | 6.429 | 6.429 | 292,537 | -0.29(-4.33%) |
Nov 24, 2017 | 6.734 | 6.739 | 6.680 | 6.719 | 60,080 | +0.02(+0.29%) |
Nov 22, 2017 | 6.685 | 6.714 | 6.633 | 6.700 | 96,739 | +0.05(+0.74%) |
Nov 21, 2017 | 6.641 | 6.685 | 6.611 | 6.650 | 93,497 | +0.02(+0.30%) |
Nov 20, 2017 | 6.616 | 6.697 | 6.557 | 6.631 | 167,787 | +0.05(+0.82%) |
Nov 17, 2017 | 6.586 | 6.616 | 6.547 | 6.577 | 149,840 | -0.03(-0.45%) |
Nov 16, 2017 | 6.626 | 6.650 | 6.532 | 6.606 | 278,175 | -0.03(-0.45%) |
Nov 15, 2017 | 6.708 | 6.712 | 6.616 | 6.636 | 281,274 | -0.08(-1.21%) |
Nov 14, 2017 | 6.727 | 6.736 | 6.693 | 6.717 | 224,297 | +0.00(+0.07%) |
Nov 13, 2017 | 6.669 | 6.760 | 6.669 | 6.712 | 198,578 | +0.03(+0.43%) |
Nov 10, 2017 | 6.655 | 6.765 | 6.632 | 6.684 | 127,796 | +0.03(+0.43%) |
Nov 09, 2017 | 6.674 | 6.780 | 6.655 | 6.655 | 215,976 | -0.05(-0.72%) |
Nov 08, 2017 | 6.703 | 6.760 | 6.631 | 6.703 | 160,333 | -0.00(-0.07%) |
Nov 07, 2017 | 6.597 | 6.789 | 6.535 | 6.708 | 364,430 | +0.11(+1.67%) |
Nov 06, 2017 | 6.573 | 6.664 | 6.530 | 6.597 | 185,716 | +0.01(+0.22%) |
Nov 03, 2017 | 6.544 | 6.662 | 6.415 | 6.583 | 350,741 | +0.04(+0.59%) |
Nov 02, 2017 | 6.626 | 6.688 | 6.396 | 6.544 | 251,266 | -0.09(-1.30%) |
Nov 01, 2017 | 6.679 | 6.712 | 6.573 | 6.631 | 198,815 | -0.07(-1.07%) |
Oct 31, 2017 | 6.640 | 6.727 | 6.554 | 6.703 | 291,522 | +0.08(+1.16%) |
Oct 30, 2017 | 6.693 | 6.708 | 6.554 | 6.626 | 163,413 | -0.04(-0.65%) |
Oct 27, 2017 | 6.636 | 6.712 | 6.511 | 6.669 | 261,147 | +0.04(+0.58%) |
Oct 26, 2017 | 6.583 | 6.703 | 6.568 | 6.631 | 242,542 | +0.08(+1.25%) |
Oct 25, 2017 | 6.636 | 6.642 | 6.449 | 6.549 | 200,464 | -0.09(-1.37%) |
Oct 24, 2017 | 6.660 | 6.688 | 6.602 | 6.640 | 110,677 | +0.01(+0.22%) |
Oct 23, 2017 | 6.631 | 6.669 | 6.535 | 6.626 | 132,269 | +0.00(+0.00%) |
Oct 20, 2017 | 6.645 | 6.660 | 6.607 | 6.626 | 99,268 | -0.00(-0.07%) |
Oct 19, 2017 | 6.631 | 6.655 | 6.564 | 6.631 | 120,825 | +0.01(+0.22%) |
Oct 18, 2017 | 6.588 | 6.640 | 6.544 | 6.616 | 123,201 | +0.03(+0.44%) |
Oct 17, 2017 | 6.554 | 6.597 | 6.540 | 6.588 | 109,091 | +0.03(+0.51%) |
Oct 16, 2017 | 6.540 | 6.602 | 6.487 | 6.554 | 87,734 | +0.05(+0.81%) |
Oct 13, 2017 | 6.573 | 6.583 | 6.492 | 6.501 | 110,506 | -0.04(-0.59%) |
Oct 12, 2017 | 6.516 | 6.616 | 6.506 | 6.540 | 131,506 | +0.05(+0.81%) |
Oct 11, 2017 | 6.487 | 6.544 | 6.439 | 6.487 | 104,347 | +0.05(+0.75%) |
Oct 10, 2017 | 6.492 | 6.504 | 6.405 | 6.439 | 178,294 | -0.05(-0.81%) |
Oct 09, 2017 | 6.477 | 6.540 | 6.463 | 6.492 | 101,508 | +0.04(+0.59%) |
Oct 06, 2017 | 6.477 | 6.477 | 6.439 | 6.453 | 55,858 | -0.04(-0.66%) |
Oct 05, 2017 | 6.487 | 6.506 | 6.449 | 6.497 | 72,559 | +0.02(+0.37%) |
Oct 04, 2017 | 6.405 | 6.477 | 6.381 | 6.473 | 157,992 | +0.07(+1.05%) |
Oct 03, 2017 | 6.449 | 6.458 | 6.386 | 6.405 | 132,852 | +0.00(+0.00%) |
Oct 02, 2017 | 6.439 | 6.439 | 6.391 | 6.405 | 211,954 | -0.02(-0.37%) |
Sep 29, 2017 | 6.381 | 6.439 | 6.372 | 6.429 | 108,117 | +0.02(+0.37%) |
Sep 28, 2017 | 6.377 | 6.405 | 6.285 | 6.405 | 105,772 | +0.02(+0.38%) |
Sep 27, 2017 | 6.410 | 6.435 | 6.357 | 6.381 | 157,571 | -0.01(-0.22%) |
Sep 26, 2017 | 6.285 | 6.405 | 6.274 | 6.396 | 164,007 | +0.14(+2.22%) |
Sep 25, 2017 | 6.348 | 6.348 | 6.204 | 6.257 | 188,721 | -0.05(-0.84%) |
Sep 22, 2017 | 6.314 | 6.391 | 6.285 | 6.309 | 107,008 | -0.01(-0.15%) |
Sep 21, 2017 | 6.343 | 6.367 | 6.175 | 6.319 | 177,463 | -0.05(-0.75%) |
Sep 20, 2017 | 6.381 | 6.381 | 6.317 | 6.367 | 100,314 | +0.01(+0.15%) |
Sep 19, 2017 | 6.333 | 6.410 | 6.305 | 6.357 | 89,409 | +0.05(+0.84%) |
Sep 18, 2017 | 6.271 | 6.324 | 6.242 | 6.305 | 170,972 | +0.03(+0.46%) |
Sep 15, 2017 | 6.257 | 6.381 | 6.252 | 6.276 | 154,582 | -0.03(-0.46%) |
Sep 14, 2017 | 6.309 | 6.309 | 6.237 | 6.305 | 166,862 | -0.01(-0.15%) |
Sep 13, 2017 | 6.228 | 6.333 | 6.165 | 6.314 | 163,215 | +0.09(+1.39%) |
Sep 12, 2017 | 6.213 | 6.329 | 6.189 | 6.228 | 190,733 | +0.01(+0.23%) |
Sep 11, 2017 | 6.329 | 6.353 | 6.117 | 6.213 | 267,973 | -0.14(-2.19%) |
Sep 08, 2017 | 6.405 | 6.449 | 6.285 | 6.353 | 171,431 | -0.06(-0.90%) |
Sep 07, 2017 | 6.367 | 6.415 | 6.266 | 6.410 | 159,142 | -0.00(-0.07%) |
Sep 06, 2017 | 6.271 | 6.568 | 6.261 | 6.415 | 255,293 | +0.14(+2.30%) |
Sep 05, 2017 | 6.429 | 6.441 | 6.185 | 6.271 | 209,142 | -0.13(-2.10%) |