Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.156 | 6.163 | 6.077 | 6.085 | 3,873,880 | -0.05(-0.81%) |
Nov 29, 2017 | 6.113 | 6.166 | 6.109 | 6.134 | 2,900,145 | +0.06(+1.05%) |
Nov 28, 2017 | 6.014 | 6.085 | 5.985 | 6.070 | 2,549,580 | +0.06(+1.07%) |
Nov 27, 2017 | 6.021 | 6.063 | 5.999 | 6.006 | 1,675,947 | -0.05(-0.82%) |
Nov 24, 2017 | 6.042 | 6.056 | 6.034 | 6.056 | 1,194,077 | +0.11(+1.91%) |
Nov 22, 2017 | 5.964 | 5.971 | 5.907 | 5.942 | 2,377,732 | +0.07(+1.21%) |
Nov 21, 2017 | 5.878 | 5.900 | 5.864 | 5.871 | 2,796,310 | -0.07(-1.20%) |
Nov 20, 2017 | 5.964 | 5.964 | 5.918 | 5.942 | 2,448,892 | -0.12(-1.99%) |
Nov 17, 2017 | 6.028 | 6.063 | 6.021 | 6.063 | 4,172,800 | -0.01(-0.12%) |
Nov 16, 2017 | 6.085 | 6.092 | 6.049 | 6.070 | 2,117,999 | +0.06(+0.95%) |
Nov 15, 2017 | 5.950 | 6.056 | 5.942 | 6.014 | 3,890,724 | +0.08(+1.32%) |
Nov 14, 2017 | 5.935 | 5.950 | 5.907 | 5.935 | 2,604,016 | +0.01(+0.24%) |
Nov 13, 2017 | 5.871 | 5.935 | 5.871 | 5.921 | 2,725,492 | +0.00(+0.00%) |
Nov 10, 2017 | 5.957 | 5.985 | 5.914 | 5.921 | 2,486,910 | -0.01(-0.24%) |
Nov 09, 2017 | 5.964 | 5.985 | 5.886 | 5.935 | 3,332,839 | -0.01(-0.12%) |
Nov 08, 2017 | 5.914 | 5.964 | 5.900 | 5.942 | 2,626,344 | +0.03(+0.48%) |
Nov 07, 2017 | 6.006 | 6.006 | 5.907 | 5.914 | 3,173,455 | -0.11(-1.77%) |
Nov 06, 2017 | 5.964 | 6.024 | 5.964 | 6.021 | 3,099,359 | -0.03(-0.47%) |
Nov 03, 2017 | 6.042 | 6.056 | 6.009 | 6.049 | 2,706,162 | -0.14(-2.30%) |
Nov 02, 2017 | 6.149 | 6.198 | 6.124 | 6.191 | 2,947,070 | +0.01(+0.23%) |
Nov 01, 2017 | 6.170 | 6.191 | 6.141 | 6.177 | 4,433,120 | -0.04(-0.57%) |
Oct 31, 2017 | 6.198 | 6.234 | 6.191 | 6.213 | 3,101,919 | +0.09(+1.51%) |
Oct 30, 2017 | 6.099 | 6.141 | 6.077 | 6.120 | 4,201,927 | +0.21(+3.49%) |
Oct 27, 2017 | 5.893 | 5.935 | 5.850 | 5.914 | 6,517,684 | -0.20(-3.26%) |
Oct 26, 2017 | 6.227 | 6.248 | 6.099 | 6.113 | 7,418,522 | +0.02(+0.35%) |
Oct 25, 2017 | 6.113 | 6.127 | 6.063 | 6.092 | 4,803,551 | +0.02(+0.35%) |
Oct 24, 2017 | 6.042 | 6.099 | 6.035 | 6.070 | 3,878,574 | +0.09(+1.55%) |
Oct 23, 2017 | 6.021 | 6.035 | 5.964 | 5.978 | 4,708,879 | -0.11(-1.87%) |
Oct 20, 2017 | 6.177 | 6.191 | 6.085 | 6.092 | 6,937,441 | +0.03(+0.47%) |
Oct 19, 2017 | 6.070 | 6.092 | 6.049 | 6.063 | 3,865,606 | -0.03(-0.47%) |
Oct 18, 2017 | 6.056 | 6.096 | 6.056 | 6.092 | 2,866,947 | +0.05(+0.82%) |
Oct 17, 2017 | 6.063 | 6.092 | 6.024 | 6.042 | 1,885,707 | -0.01(-0.12%) |
Oct 16, 2017 | 6.070 | 6.077 | 6.017 | 6.049 | 2,109,633 | -0.12(-1.96%) |
Oct 13, 2017 | 6.184 | 6.205 | 6.163 | 6.170 | 2,079,909 | -0.01(-0.12%) |
Oct 12, 2017 | 6.177 | 6.205 | 6.156 | 6.177 | 2,389,998 | -0.03(-0.46%) |
Oct 11, 2017 | 6.177 | 6.213 | 6.170 | 6.205 | 2,078,307 | +0.00(+0.00%) |
Oct 10, 2017 | 5.999 | 6.205 | 5.992 | 6.205 | 10,567,541 | +0.19(+3.19%) |
Oct 09, 2017 | 6.077 | 6.085 | 5.992 | 6.014 | 3,832,789 | -0.06(-0.94%) |
Oct 06, 2017 | 6.092 | 6.120 | 6.056 | 6.070 | 3,946,851 | +0.02(+0.35%) |
Oct 05, 2017 | 5.999 | 6.173 | 5.992 | 6.049 | 5,189,051 | +0.13(+2.11%) |
Oct 04, 2017 | 5.966 | 5.973 | 5.910 | 5.924 | 4,383,090 | -0.22(-3.65%) |
Oct 03, 2017 | 6.092 | 6.149 | 6.078 | 6.149 | 2,772,764 | +0.06(+0.92%) |
Oct 02, 2017 | 6.057 | 6.099 | 6.043 | 6.092 | 3,560,764 | -0.17(-2.69%) |
Sep 29, 2017 | 6.212 | 6.275 | 6.212 | 6.261 | 3,388,686 | +0.08(+1.25%) |
Sep 28, 2017 | 6.184 | 6.198 | 6.149 | 6.184 | 2,855,483 | -0.01(-0.23%) |
Sep 27, 2017 | 6.212 | 6.219 | 6.180 | 6.198 | 3,474,113 | +0.12(+1.96%) |
Sep 26, 2017 | 6.114 | 6.117 | 6.061 | 6.078 | 2,607,251 | -0.04(-0.57%) |
Sep 25, 2017 | 6.177 | 6.184 | 6.085 | 6.114 | 13,784,702 | -0.20(-3.11%) |
Sep 22, 2017 | 6.303 | 6.322 | 6.296 | 6.310 | 1,837,466 | +0.01(+0.22%) |
Sep 21, 2017 | 6.296 | 6.314 | 6.268 | 6.296 | 2,206,779 | +0.06(+0.90%) |
Sep 20, 2017 | 6.212 | 6.254 | 6.180 | 6.240 | 5,283,037 | -0.05(-0.78%) |
Sep 19, 2017 | 6.254 | 6.296 | 6.250 | 6.289 | 4,712,126 | +0.08(+1.24%) |
Sep 18, 2017 | 6.226 | 6.247 | 6.205 | 6.212 | 7,625,089 | +0.04(+0.68%) |
Sep 15, 2017 | 6.177 | 6.195 | 6.156 | 6.170 | 7,344,209 | -0.04(-0.68%) |
Sep 14, 2017 | 6.191 | 6.219 | 6.180 | 6.212 | 6,055,788 | +0.01(+0.11%) |
Sep 13, 2017 | 6.247 | 6.268 | 6.194 | 6.205 | 3,833,415 | -0.05(-0.79%) |
Sep 12, 2017 | 6.219 | 6.254 | 6.205 | 6.254 | 6,021,972 | +0.04(+0.68%) |
Sep 11, 2017 | 6.149 | 6.233 | 6.149 | 6.212 | 2,800,143 | +0.15(+2.55%) |
Sep 08, 2017 | 6.092 | 6.117 | 6.057 | 6.057 | 4,635,367 | -0.03(-0.46%) |
Sep 07, 2017 | 6.135 | 6.145 | 6.061 | 6.085 | 5,833,064 | -0.01(-0.12%) |
Sep 06, 2017 | 6.064 | 6.121 | 6.057 | 6.092 | 3,283,633 | +0.06(+1.05%) |
Sep 05, 2017 | 6.092 | 6.099 | 6.008 | 6.029 | 5,215,076 | -0.20(-3.16%) |