Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.293 | 6.336 | 6.288 | 6.317 | 410,645 | +0.04(+0.58%) |
Nov 29, 2017 | 6.287 | 6.293 | 6.264 | 6.281 | 288,901 | +0.00(+0.00%) |
Nov 28, 2017 | 6.323 | 6.329 | 6.281 | 6.281 | 520,483 | -0.04(-0.67%) |
Nov 27, 2017 | 6.348 | 6.360 | 6.317 | 6.323 | 243,797 | -0.04(-0.57%) |
Nov 24, 2017 | 6.348 | 6.360 | 6.342 | 6.360 | 69,897 | +0.02(+0.29%) |
Nov 22, 2017 | 6.323 | 6.348 | 6.323 | 6.342 | 130,409 | +0.01(+0.10%) |
Nov 21, 2017 | 6.336 | 6.354 | 6.323 | 6.336 | 207,816 | +0.01(+0.10%) |
Nov 20, 2017 | 6.305 | 6.336 | 6.305 | 6.329 | 267,600 | +0.02(+0.39%) |
Nov 17, 2017 | 6.305 | 6.317 | 6.299 | 6.305 | 200,624 | -0.02(-0.29%) |
Nov 16, 2017 | 6.275 | 6.329 | 6.275 | 6.323 | 331,565 | +0.06(+0.97%) |
Nov 15, 2017 | 6.263 | 6.274 | 6.196 | 6.263 | 485,929 | -0.01(-0.19%) |
Nov 14, 2017 | 6.323 | 6.324 | 6.269 | 6.275 | 657,383 | -0.05(-0.82%) |
Nov 13, 2017 | 6.320 | 6.332 | 6.308 | 6.326 | 270,478 | -0.01(-0.10%) |
Nov 10, 2017 | 6.308 | 6.332 | 6.302 | 6.332 | 288,607 | +0.02(+0.38%) |
Nov 09, 2017 | 6.308 | 6.339 | 6.290 | 6.308 | 409,945 | -0.02(-0.29%) |
Nov 08, 2017 | 6.363 | 6.381 | 6.320 | 6.326 | 361,157 | -0.04(-0.57%) |
Nov 07, 2017 | 6.345 | 6.369 | 6.345 | 6.363 | 230,273 | +0.01(+0.19%) |
Nov 06, 2017 | 6.357 | 6.369 | 6.345 | 6.351 | 239,979 | +0.01(+0.10%) |
Nov 03, 2017 | 6.339 | 6.357 | 6.332 | 6.345 | 241,475 | +0.00(+0.00%) |
Nov 02, 2017 | 6.369 | 6.374 | 6.339 | 6.345 | 311,275 | -0.02(-0.28%) |
Nov 01, 2017 | 6.393 | 6.393 | 6.345 | 6.363 | 304,463 | -0.01(-0.09%) |
Oct 31, 2017 | 6.363 | 6.393 | 6.356 | 6.369 | 290,633 | +0.02(+0.29%) |
Oct 30, 2017 | 6.351 | 6.363 | 6.339 | 6.351 | 190,941 | +0.00(+0.00%) |
Oct 27, 2017 | 6.320 | 6.357 | 6.314 | 6.351 | 331,421 | +0.04(+0.57%) |
Oct 26, 2017 | 6.345 | 6.381 | 6.314 | 6.314 | 385,258 | -0.02(-0.29%) |
Oct 25, 2017 | 6.399 | 6.411 | 6.320 | 6.332 | 566,978 | -0.09(-1.41%) |
Oct 24, 2017 | 6.435 | 6.441 | 6.412 | 6.423 | 250,505 | -0.01(-0.19%) |
Oct 23, 2017 | 6.411 | 6.459 | 6.399 | 6.435 | 528,264 | +0.02(+0.38%) |
Oct 20, 2017 | 6.387 | 6.417 | 6.369 | 6.411 | 295,824 | +0.02(+0.28%) |
Oct 19, 2017 | 6.351 | 6.393 | 6.345 | 6.393 | 252,565 | +0.04(+0.67%) |
Oct 18, 2017 | 6.357 | 6.369 | 6.345 | 6.351 | 341,190 | -0.01(-0.10%) |
Oct 17, 2017 | 6.363 | 6.375 | 6.357 | 6.357 | 273,199 | -0.01(-0.19%) |
Oct 16, 2017 | 6.375 | 6.387 | 6.369 | 6.369 | 301,175 | -0.01(-0.19%) |
Oct 13, 2017 | 6.363 | 6.381 | 6.345 | 6.381 | 316,083 | +0.03(+0.48%) |
Oct 12, 2017 | 6.357 | 6.375 | 6.345 | 6.351 | 387,473 | -0.00(-0.05%) |
Oct 11, 2017 | 6.348 | 6.366 | 6.342 | 6.354 | 314,851 | -0.01(-0.09%) |
Oct 10, 2017 | 6.342 | 6.366 | 6.321 | 6.360 | 370,515 | +0.01(+0.19%) |
Oct 09, 2017 | 6.336 | 6.354 | 6.308 | 6.348 | 235,533 | +0.02(+0.28%) |
Oct 06, 2017 | 6.312 | 6.342 | 6.282 | 6.330 | 315,737 | +0.01(+0.09%) |
Oct 05, 2017 | 6.318 | 6.331 | 6.312 | 6.324 | 208,655 | +0.01(+0.19%) |
Oct 04, 2017 | 6.324 | 6.342 | 6.312 | 6.312 | 307,952 | -0.03(-0.47%) |
Oct 03, 2017 | 6.348 | 6.354 | 6.318 | 6.342 | 469,301 | -0.01(-0.09%) |
Oct 02, 2017 | 6.348 | 6.354 | 6.312 | 6.348 | 357,432 | +0.00(+0.00%) |
Sep 29, 2017 | 6.294 | 6.348 | 6.288 | 6.348 | 674,131 | +0.05(+0.86%) |
Sep 28, 2017 | 6.288 | 6.300 | 6.270 | 6.294 | 539,744 | +0.00(+0.00%) |
Sep 27, 2017 | 6.318 | 6.321 | 6.294 | 6.294 | 216,974 | -0.03(-0.47%) |
Sep 26, 2017 | 6.306 | 6.330 | 6.294 | 6.324 | 276,157 | +0.03(+0.48%) |
Sep 25, 2017 | 6.300 | 6.306 | 6.270 | 6.294 | 244,420 | -0.01(-0.19%) |
Sep 22, 2017 | 6.276 | 6.306 | 6.265 | 6.306 | 331,784 | +0.05(+0.77%) |
Sep 21, 2017 | 6.288 | 6.294 | 6.252 | 6.258 | 291,806 | -0.04(-0.57%) |
Sep 20, 2017 | 6.276 | 6.294 | 6.264 | 6.294 | 262,629 | +0.02(+0.38%) |
Sep 19, 2017 | 6.288 | 6.300 | 6.258 | 6.270 | 484,661 | -0.01(-0.19%) |
Sep 18, 2017 | 6.294 | 6.306 | 6.282 | 6.282 | 338,022 | -0.02(-0.33%) |
Sep 15, 2017 | 6.270 | 6.306 | 6.270 | 6.303 | 191,810 | +0.04(+0.62%) |
Sep 14, 2017 | 6.276 | 6.294 | 6.264 | 6.264 | 212,938 | -0.02(-0.24%) |
Sep 13, 2017 | 6.267 | 6.290 | 6.261 | 6.279 | 332,145 | +0.00(+0.00%) |
Sep 12, 2017 | 6.285 | 6.296 | 6.261 | 6.279 | 322,896 | +0.01(+0.19%) |
Sep 11, 2017 | 6.261 | 6.285 | 6.256 | 6.267 | 216,465 | +0.02(+0.38%) |
Sep 08, 2017 | 6.237 | 6.261 | 6.237 | 6.243 | 207,657 | -0.01(-0.19%) |
Sep 07, 2017 | 6.237 | 6.273 | 6.237 | 6.255 | 282,962 | +0.02(+0.29%) |
Sep 06, 2017 | 6.243 | 6.279 | 6.207 | 6.237 | 460,381 | -0.01(-0.10%) |
Sep 05, 2017 | 6.243 | 6.255 | 6.209 | 6.243 | 909,861 | +0.01(+0.19%) |