Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.295 | 6.337 | 6.289 | 6.319 | 410,533 | +0.04(+0.58%) |
Nov 29, 2017 | 6.289 | 6.295 | 6.266 | 6.283 | 288,822 | +0.00(+0.00%) |
Nov 28, 2017 | 6.325 | 6.331 | 6.283 | 6.283 | 520,340 | -0.04(-0.67%) |
Nov 27, 2017 | 6.349 | 6.362 | 6.319 | 6.325 | 243,730 | -0.04(-0.57%) |
Nov 24, 2017 | 6.349 | 6.362 | 6.343 | 6.362 | 69,878 | +0.02(+0.29%) |
Nov 22, 2017 | 6.325 | 6.349 | 6.325 | 6.343 | 130,373 | +0.01(+0.10%) |
Nov 21, 2017 | 6.337 | 6.355 | 6.325 | 6.337 | 207,759 | +0.01(+0.10%) |
Nov 20, 2017 | 6.307 | 6.337 | 6.307 | 6.331 | 267,527 | +0.02(+0.39%) |
Nov 17, 2017 | 6.307 | 6.319 | 6.301 | 6.307 | 200,569 | -0.02(-0.29%) |
Nov 16, 2017 | 6.276 | 6.331 | 6.276 | 6.325 | 331,475 | +0.06(+0.97%) |
Nov 15, 2017 | 6.264 | 6.276 | 6.197 | 6.264 | 485,796 | -0.01(-0.19%) |
Nov 14, 2017 | 6.325 | 6.326 | 6.270 | 6.276 | 657,203 | -0.05(-0.82%) |
Nov 13, 2017 | 6.322 | 6.334 | 6.310 | 6.328 | 270,404 | -0.01(-0.10%) |
Nov 10, 2017 | 6.310 | 6.334 | 6.304 | 6.334 | 288,528 | +0.02(+0.38%) |
Nov 09, 2017 | 6.310 | 6.340 | 6.292 | 6.310 | 409,833 | -0.02(-0.29%) |
Nov 08, 2017 | 6.364 | 6.383 | 6.322 | 6.328 | 361,058 | -0.04(-0.57%) |
Nov 07, 2017 | 6.346 | 6.370 | 6.346 | 6.364 | 230,210 | +0.01(+0.19%) |
Nov 06, 2017 | 6.358 | 6.370 | 6.346 | 6.352 | 239,913 | +0.01(+0.10%) |
Nov 03, 2017 | 6.340 | 6.358 | 6.334 | 6.346 | 241,409 | +0.00(+0.00%) |
Nov 02, 2017 | 6.370 | 6.376 | 6.340 | 6.346 | 311,190 | -0.02(-0.28%) |
Nov 01, 2017 | 6.395 | 6.395 | 6.346 | 6.364 | 304,380 | -0.01(-0.09%) |
Oct 31, 2017 | 6.364 | 6.395 | 6.357 | 6.370 | 290,553 | +0.02(+0.29%) |
Oct 30, 2017 | 6.352 | 6.364 | 6.340 | 6.352 | 190,889 | +0.00(+0.00%) |
Oct 27, 2017 | 6.322 | 6.358 | 6.316 | 6.352 | 331,330 | +0.04(+0.57%) |
Oct 26, 2017 | 6.346 | 6.383 | 6.316 | 6.316 | 385,153 | -0.02(-0.29%) |
Oct 25, 2017 | 6.401 | 6.413 | 6.322 | 6.334 | 566,823 | -0.09(-1.41%) |
Oct 24, 2017 | 6.437 | 6.443 | 6.413 | 6.425 | 250,436 | -0.01(-0.19%) |
Oct 23, 2017 | 6.413 | 6.461 | 6.401 | 6.437 | 528,119 | +0.02(+0.38%) |
Oct 20, 2017 | 6.389 | 6.419 | 6.370 | 6.413 | 295,743 | +0.02(+0.28%) |
Oct 19, 2017 | 6.352 | 6.395 | 6.346 | 6.395 | 252,496 | +0.04(+0.67%) |
Oct 18, 2017 | 6.358 | 6.370 | 6.346 | 6.352 | 341,097 | -0.01(-0.10%) |
Oct 17, 2017 | 6.364 | 6.377 | 6.358 | 6.358 | 273,124 | -0.01(-0.19%) |
Oct 16, 2017 | 6.377 | 6.389 | 6.370 | 6.370 | 301,092 | -0.01(-0.19%) |
Oct 13, 2017 | 6.364 | 6.383 | 6.346 | 6.383 | 315,996 | +0.03(+0.48%) |
Oct 12, 2017 | 6.358 | 6.377 | 6.346 | 6.352 | 387,367 | -0.00(-0.05%) |
Oct 11, 2017 | 6.349 | 6.367 | 6.343 | 6.355 | 314,765 | -0.01(-0.09%) |
Oct 10, 2017 | 6.343 | 6.367 | 6.322 | 6.361 | 370,414 | +0.01(+0.19%) |
Oct 09, 2017 | 6.337 | 6.355 | 6.310 | 6.349 | 235,468 | +0.02(+0.28%) |
Oct 06, 2017 | 6.313 | 6.343 | 6.283 | 6.331 | 315,650 | +0.01(+0.10%) |
Oct 05, 2017 | 6.319 | 6.333 | 6.313 | 6.325 | 208,598 | +0.01(+0.19%) |
Oct 04, 2017 | 6.325 | 6.343 | 6.313 | 6.313 | 307,868 | -0.03(-0.47%) |
Oct 03, 2017 | 6.349 | 6.355 | 6.319 | 6.343 | 469,172 | -0.01(-0.09%) |
Oct 02, 2017 | 6.349 | 6.355 | 6.313 | 6.349 | 357,334 | +0.00(+0.00%) |
Sep 29, 2017 | 6.295 | 6.349 | 6.289 | 6.349 | 673,947 | +0.05(+0.86%) |
Sep 28, 2017 | 6.289 | 6.301 | 6.271 | 6.295 | 539,596 | +0.00(+0.00%) |
Sep 27, 2017 | 6.319 | 6.322 | 6.295 | 6.295 | 216,915 | -0.03(-0.47%) |
Sep 26, 2017 | 6.307 | 6.331 | 6.295 | 6.325 | 276,081 | +0.03(+0.48%) |
Sep 25, 2017 | 6.301 | 6.307 | 6.271 | 6.295 | 244,353 | -0.01(-0.19%) |
Sep 22, 2017 | 6.277 | 6.307 | 6.267 | 6.307 | 331,693 | +0.05(+0.77%) |
Sep 21, 2017 | 6.289 | 6.295 | 6.253 | 6.259 | 291,726 | -0.04(-0.57%) |
Sep 20, 2017 | 6.277 | 6.295 | 6.265 | 6.295 | 262,557 | +0.02(+0.38%) |
Sep 19, 2017 | 6.289 | 6.301 | 6.259 | 6.271 | 484,528 | -0.01(-0.19%) |
Sep 18, 2017 | 6.295 | 6.307 | 6.283 | 6.283 | 337,930 | -0.02(-0.33%) |
Sep 15, 2017 | 6.271 | 6.307 | 6.271 | 6.304 | 191,757 | +0.04(+0.62%) |
Sep 14, 2017 | 6.277 | 6.295 | 6.265 | 6.265 | 212,879 | -0.02(-0.24%) |
Sep 13, 2017 | 6.268 | 6.292 | 6.262 | 6.280 | 332,054 | +0.00(+0.00%) |
Sep 12, 2017 | 6.286 | 6.298 | 6.262 | 6.280 | 322,807 | +0.01(+0.19%) |
Sep 11, 2017 | 6.262 | 6.286 | 6.258 | 6.268 | 216,406 | +0.02(+0.38%) |
Sep 08, 2017 | 6.238 | 6.262 | 6.238 | 6.244 | 207,600 | -0.01(-0.19%) |
Sep 07, 2017 | 6.238 | 6.274 | 6.238 | 6.256 | 282,885 | +0.02(+0.29%) |
Sep 06, 2017 | 6.244 | 6.280 | 6.209 | 6.238 | 460,255 | -0.01(-0.10%) |
Sep 05, 2017 | 6.244 | 6.256 | 6.211 | 6.244 | 909,612 | +0.01(+0.19%) |