Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.960 | 6.007 | 5.859 | 5.879 | 3,182,325 | -0.19(-3.10%) |
Nov 29, 2017 | 6.195 | 6.208 | 6.047 | 6.067 | 1,861,619 | -0.15(-2.38%) |
Nov 28, 2017 | 6.329 | 6.329 | 6.172 | 6.215 | 2,377,842 | -0.05(-0.75%) |
Nov 27, 2017 | 6.256 | 6.303 | 6.222 | 6.262 | 743,926 | -0.02(-0.32%) |
Nov 24, 2017 | 6.282 | 6.296 | 6.252 | 6.282 | 687,368 | -0.03(-0.43%) |
Nov 22, 2017 | 6.309 | 6.336 | 6.242 | 6.309 | 2,068,769 | +0.05(+0.75%) |
Nov 21, 2017 | 6.222 | 6.323 | 6.202 | 6.262 | 3,166,819 | +0.05(+0.76%) |
Nov 20, 2017 | 6.168 | 6.222 | 6.054 | 6.215 | 1,221,293 | +0.03(+0.54%) |
Nov 17, 2017 | 6.148 | 6.242 | 6.098 | 6.182 | 2,439,375 | +0.11(+1.77%) |
Nov 16, 2017 | 6.014 | 6.114 | 5.943 | 6.074 | 1,911,743 | +0.26(+4.39%) |
Nov 15, 2017 | 5.684 | 5.825 | 5.617 | 5.819 | 1,375,449 | +0.09(+1.52%) |
Nov 14, 2017 | 5.953 | 5.997 | 5.705 | 5.731 | 2,537,538 | -0.24(-3.94%) |
Nov 13, 2017 | 5.946 | 6.007 | 5.879 | 5.967 | 1,196,506 | -0.01(-0.11%) |
Nov 10, 2017 | 5.906 | 6.054 | 5.906 | 5.973 | 1,730,448 | -0.07(-1.22%) |
Nov 09, 2017 | 6.047 | 6.168 | 5.980 | 6.047 | 3,252,662 | -0.13(-2.17%) |
Nov 08, 2017 | 6.007 | 6.232 | 5.933 | 6.182 | 2,752,189 | +0.25(+4.19%) |
Nov 07, 2017 | 6.067 | 6.114 | 5.893 | 5.933 | 2,004,508 | -0.13(-2.21%) |
Nov 06, 2017 | 5.973 | 6.077 | 5.920 | 6.067 | 1,904,709 | +0.15(+2.61%) |
Nov 03, 2017 | 6.094 | 6.124 | 5.812 | 5.913 | 3,467,301 | -0.05(-0.79%) |
Nov 02, 2017 | 5.980 | 5.993 | 5.846 | 5.960 | 2,148,729 | +0.01(+0.11%) |
Nov 01, 2017 | 5.973 | 6.118 | 5.946 | 5.953 | 2,886,128 | +0.11(+1.96%) |
Oct 31, 2017 | 5.920 | 5.953 | 5.792 | 5.839 | 5,234,082 | -0.17(-2.80%) |
Oct 30, 2017 | 6.081 | 6.175 | 5.987 | 6.007 | 5,208,167 | -0.16(-2.61%) |
Oct 27, 2017 | 6.135 | 6.202 | 6.081 | 6.168 | 2,758,857 | +0.13(+2.11%) |
Oct 26, 2017 | 6.303 | 6.316 | 6.040 | 6.040 | 2,643,784 | -0.34(-5.37%) |
Oct 25, 2017 | 6.390 | 6.403 | 6.175 | 6.383 | 5,781,199 | +0.12(+1.93%) |
Oct 24, 2017 | 6.242 | 6.296 | 6.208 | 6.262 | 2,050,849 | +0.05(+0.87%) |
Oct 23, 2017 | 6.276 | 6.329 | 6.192 | 6.208 | 2,954,294 | -0.07(-1.07%) |
Oct 20, 2017 | 6.376 | 6.383 | 6.269 | 6.276 | 2,647,406 | -0.08(-1.27%) |
Oct 19, 2017 | 6.356 | 6.400 | 6.303 | 6.356 | 1,658,295 | -0.06(-0.94%) |
Oct 18, 2017 | 6.477 | 6.504 | 6.376 | 6.417 | 2,480,586 | -0.05(-0.73%) |
Oct 17, 2017 | 6.538 | 6.551 | 6.403 | 6.464 | 2,280,149 | -0.09(-1.43%) |
Oct 16, 2017 | 6.645 | 6.645 | 6.477 | 6.558 | 6,265,613 | +0.18(+2.85%) |
Oct 13, 2017 | 6.363 | 6.403 | 6.303 | 6.376 | 3,066,921 | +0.12(+1.93%) |
Oct 12, 2017 | 6.282 | 6.350 | 6.235 | 6.256 | 1,500,520 | -0.03(-0.53%) |
Oct 11, 2017 | 6.450 | 6.450 | 6.232 | 6.289 | 2,526,805 | -0.08(-1.27%) |
Oct 10, 2017 | 6.269 | 6.397 | 6.262 | 6.370 | 4,303,917 | +0.24(+3.85%) |
Oct 09, 2017 | 6.047 | 6.174 | 5.950 | 6.134 | 3,625,052 | +0.06(+0.99%) |
Oct 06, 2017 | 5.940 | 6.097 | 5.911 | 6.074 | 3,978,482 | +0.02(+0.33%) |
Oct 05, 2017 | 6.020 | 6.161 | 6.007 | 6.054 | 3,082,096 | +0.12(+2.03%) |
Oct 04, 2017 | 6.087 | 6.087 | 5.926 | 5.933 | 1,774,939 | -0.10(-1.66%) |
Oct 03, 2017 | 5.886 | 6.033 | 5.880 | 6.033 | 1,481,261 | +0.18(+3.09%) |
Oct 02, 2017 | 5.806 | 5.860 | 5.753 | 5.853 | 2,122,105 | +0.01(+0.11%) |
Sep 29, 2017 | 5.786 | 5.863 | 5.726 | 5.846 | 3,670,946 | +0.09(+1.63%) |
Sep 28, 2017 | 5.753 | 5.839 | 5.722 | 5.753 | 2,154,088 | -0.04(-0.69%) |
Sep 27, 2017 | 5.839 | 5.852 | 5.729 | 5.793 | 2,925,398 | -0.08(-1.37%) |
Sep 26, 2017 | 5.980 | 5.987 | 5.866 | 5.873 | 2,043,027 | -0.09(-1.57%) |
Sep 25, 2017 | 6.080 | 6.080 | 5.947 | 5.967 | 2,483,007 | -0.15(-2.41%) |
Sep 22, 2017 | 5.980 | 6.167 | 5.980 | 6.114 | 1,874,566 | +0.14(+2.35%) |
Sep 21, 2017 | 6.040 | 6.060 | 5.913 | 5.973 | 3,106,769 | -0.04(-0.67%) |
Sep 20, 2017 | 6.054 | 6.067 | 5.906 | 6.013 | 3,702,763 | -0.04(-0.66%) |
Sep 19, 2017 | 6.114 | 6.134 | 6.033 | 6.054 | 3,315,642 | -0.02(-0.33%) |
Sep 18, 2017 | 6.074 | 6.127 | 6.013 | 6.074 | 4,232,877 | -0.05(-0.76%) |
Sep 15, 2017 | 6.020 | 6.154 | 5.993 | 6.120 | 3,450,112 | +0.13(+2.12%) |
Sep 14, 2017 | 6.107 | 6.114 | 5.906 | 5.993 | 5,444,506 | -0.15(-2.50%) |
Sep 13, 2017 | 6.161 | 6.187 | 6.087 | 6.147 | 3,022,643 | +0.01(+0.11%) |
Sep 12, 2017 | 6.241 | 6.308 | 6.130 | 6.141 | 2,513,360 | -0.11(-1.71%) |
Sep 11, 2017 | 6.207 | 6.288 | 6.187 | 6.248 | 2,902,690 | +0.15(+2.52%) |
Sep 08, 2017 | 6.227 | 6.241 | 6.074 | 6.094 | 2,167,263 | -0.10(-1.62%) |
Sep 07, 2017 | 6.241 | 6.341 | 6.147 | 6.194 | 1,740,258 | -0.03(-0.54%) |
Sep 06, 2017 | 6.127 | 6.244 | 6.087 | 6.227 | 2,347,300 | +0.22(+3.67%) |
Sep 05, 2017 | 6.120 | 6.134 | 5.926 | 6.007 | 2,397,580 | +0.02(+0.34%) |