Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.247 | 6.365 | 6.228 | 6.342 | 148,777 | +0.09(+1.40%) |
Nov 29, 2017 | 6.180 | 6.254 | 6.173 | 6.254 | 112,693 | +0.07(+1.21%) |
Nov 28, 2017 | 6.172 | 6.219 | 6.172 | 6.179 | 55,478 | +0.01(+0.11%) |
Nov 27, 2017 | 6.125 | 6.266 | 6.125 | 6.172 | 99,826 | +0.01(+0.11%) |
Nov 24, 2017 | 6.172 | 6.293 | 6.136 | 6.166 | 17,364 | -0.01(-0.11%) |
Nov 22, 2017 | 6.139 | 6.246 | 6.125 | 6.172 | 157,464 | +0.02(+0.33%) |
Nov 21, 2017 | 6.172 | 6.206 | 6.092 | 6.152 | 91,561 | +0.00(+0.00%) |
Nov 20, 2017 | 6.139 | 6.256 | 6.139 | 6.152 | 60,198 | -0.05(-0.76%) |
Nov 17, 2017 | 6.139 | 6.226 | 6.053 | 6.199 | 195,792 | +0.07(+1.09%) |
Nov 16, 2017 | 6.327 | 6.360 | 6.112 | 6.132 | 136,409 | -0.17(-2.77%) |
Nov 15, 2017 | 6.374 | 6.421 | 6.293 | 6.307 | 123,716 | -0.10(-1.57%) |
Nov 14, 2017 | 6.441 | 6.508 | 6.374 | 6.407 | 214,756 | +0.00(+0.00%) |
Nov 13, 2017 | 6.374 | 6.461 | 6.340 | 6.407 | 163,891 | -0.03(-0.42%) |
Nov 10, 2017 | 6.541 | 6.602 | 6.407 | 6.434 | 91,429 | -0.11(-1.74%) |
Nov 09, 2017 | 6.488 | 6.588 | 6.481 | 6.548 | 115,287 | -0.03(-0.41%) |
Nov 08, 2017 | 6.508 | 6.595 | 6.374 | 6.575 | 183,171 | +0.09(+1.34%) |
Nov 07, 2017 | 6.354 | 6.515 | 6.340 | 6.488 | 224,227 | +0.10(+1.58%) |
Nov 06, 2017 | 6.260 | 6.407 | 6.172 | 6.387 | 125,797 | +0.07(+1.17%) |
Nov 03, 2017 | 6.219 | 6.340 | 6.219 | 6.313 | 125,967 | +0.08(+1.29%) |
Nov 02, 2017 | 6.186 | 6.239 | 6.156 | 6.233 | 98,893 | +0.05(+0.76%) |
Nov 01, 2017 | 6.239 | 6.245 | 6.072 | 6.186 | 141,196 | +0.01(+0.11%) |
Oct 31, 2017 | 6.085 | 6.227 | 6.085 | 6.179 | 193,223 | +0.09(+1.43%) |
Oct 30, 2017 | 6.206 | 6.239 | 6.045 | 6.092 | 133,227 | -0.05(-0.83%) |
Oct 27, 2017 | 6.070 | 6.163 | 6.053 | 6.143 | 53,043 | +0.06(+0.99%) |
Oct 26, 2017 | 6.170 | 6.170 | 5.936 | 6.083 | 151,853 | -0.09(-1.41%) |
Oct 25, 2017 | 6.116 | 6.190 | 5.970 | 6.170 | 170,692 | +0.03(+0.54%) |
Oct 24, 2017 | 6.063 | 6.136 | 6.046 | 6.136 | 99,939 | +0.05(+0.88%) |
Oct 23, 2017 | 6.096 | 6.116 | 6.030 | 6.083 | 78,712 | -0.01(-0.22%) |
Oct 20, 2017 | 6.110 | 6.130 | 6.050 | 6.096 | 65,282 | -0.01(-0.22%) |
Oct 19, 2017 | 6.050 | 6.116 | 6.043 | 6.110 | 54,224 | -0.03(-0.43%) |
Oct 18, 2017 | 6.156 | 6.190 | 6.036 | 6.136 | 78,720 | +0.00(+0.00%) |
Oct 17, 2017 | 6.170 | 6.170 | 6.079 | 6.136 | 101,995 | +0.00(+0.00%) |
Oct 16, 2017 | 6.236 | 6.243 | 6.084 | 6.136 | 119,368 | -0.05(-0.76%) |
Oct 13, 2017 | 6.203 | 6.210 | 6.143 | 6.183 | 105,185 | -0.01(-0.22%) |
Oct 12, 2017 | 6.136 | 6.256 | 6.113 | 6.196 | 133,066 | -0.01(-0.21%) |
Oct 11, 2017 | 6.090 | 6.216 | 6.069 | 6.210 | 393,615 | +0.11(+1.75%) |
Oct 10, 2017 | 6.103 | 6.123 | 6.036 | 6.103 | 76,081 | -0.01(-0.22%) |
Oct 09, 2017 | 6.036 | 6.123 | 6.010 | 6.116 | 116,289 | +0.11(+1.78%) |
Oct 06, 2017 | 5.983 | 6.036 | 5.882 | 6.010 | 159,237 | +0.01(+0.11%) |
Oct 05, 2017 | 5.923 | 6.003 | 5.843 | 6.003 | 201,168 | +0.11(+1.93%) |
Oct 04, 2017 | 5.809 | 5.903 | 5.756 | 5.889 | 144,540 | +0.07(+1.26%) |
Oct 03, 2017 | 5.716 | 5.828 | 5.656 | 5.816 | 108,341 | +0.05(+0.81%) |
Oct 02, 2017 | 5.823 | 5.823 | 5.656 | 5.769 | 100,174 | -0.04(-0.69%) |
Sep 29, 2017 | 5.809 | 5.896 | 5.762 | 5.809 | 95,687 | -0.03(-0.46%) |
Sep 28, 2017 | 5.836 | 5.876 | 5.709 | 5.836 | 149,218 | +0.08(+1.39%) |
Sep 27, 2017 | 5.822 | 5.822 | 5.743 | 5.756 | 51,585 | -0.03(-0.57%) |
Sep 26, 2017 | 5.709 | 5.822 | 5.666 | 5.789 | 106,933 | +0.11(+1.87%) |
Sep 25, 2017 | 5.636 | 5.729 | 5.603 | 5.683 | 67,050 | +0.09(+1.54%) |
Sep 22, 2017 | 5.510 | 5.696 | 5.510 | 5.597 | 142,767 | +0.05(+0.96%) |
Sep 21, 2017 | 5.709 | 5.766 | 5.537 | 5.543 | 148,442 | -0.21(-3.69%) |
Sep 20, 2017 | 5.749 | 5.869 | 5.749 | 5.756 | 77,594 | +0.03(+0.46%) |
Sep 19, 2017 | 5.802 | 5.875 | 5.716 | 5.729 | 47,520 | -0.07(-1.26%) |
Sep 18, 2017 | 5.962 | 5.968 | 5.802 | 5.802 | 116,537 | -0.14(-2.35%) |
Sep 15, 2017 | 5.709 | 5.942 | 5.696 | 5.942 | 199,384 | +0.12(+2.05%) |
Sep 14, 2017 | 5.630 | 5.862 | 5.630 | 5.822 | 113,817 | +0.18(+3.18%) |
Sep 13, 2017 | 5.477 | 5.703 | 5.477 | 5.643 | 89,774 | +0.13(+2.41%) |
Sep 12, 2017 | 5.437 | 5.536 | 5.424 | 5.510 | 83,078 | +0.05(+0.97%) |
Sep 11, 2017 | 5.470 | 5.497 | 5.414 | 5.457 | 123,829 | -0.06(-1.08%) |
Sep 08, 2017 | 5.510 | 5.557 | 5.411 | 5.517 | 116,740 | +0.01(+0.12%) |
Sep 07, 2017 | 5.437 | 5.517 | 5.417 | 5.510 | 41,050 | +0.03(+0.48%) |
Sep 06, 2017 | 5.358 | 5.517 | 5.358 | 5.484 | 139,868 | +0.12(+2.23%) |
Sep 05, 2017 | 5.364 | 5.419 | 5.351 | 5.364 | 83,854 | +0.00(+0.00%) |