Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.170 | 6.180 | 6.070 | 6.100 | 8,010 | -0.09(-1.45%) |
Nov 29, 2017 | 6.180 | 6.203 | 6.120 | 6.190 | 5,864 | -0.07(-1.12%) |
Nov 28, 2017 | 6.260 | 6.260 | 6.250 | 6.260 | 426 | -0.06(-0.95%) |
Nov 27, 2017 | 6.160 | 6.330 | 6.160 | 6.320 | 7,053 | +0.15(+2.43%) |
Nov 24, 2017 | 6.170 | 6.170 | 6.170 | 6.170 | 127 | +0.02(+0.33%) |
Nov 21, 2017 | 6.150 | 6.150 | 6.150 | 6.150 | 26 | -0.02(-0.32%) |
Nov 20, 2017 | 6.090 | 6.170 | 6.090 | 6.170 | 430 | +0.01(+0.24%) |
Nov 17, 2017 | 6.150 | 6.160 | 6.150 | 6.155 | 4,396 | +0.04(+0.58%) |
Nov 16, 2017 | 6.190 | 6.202 | 6.100 | 6.120 | 8,398 | -0.08(-1.29%) |
Nov 15, 2017 | 6.200 | 6.200 | 6.200 | 6.200 | 199 | +0.02(+0.40%) |
Nov 14, 2017 | 6.175 | 6.175 | 6.175 | 6.175 | 232 | -0.18(-2.91%) |
Nov 13, 2017 | 6.360 | 6.360 | 6.360 | 6.360 | 195 | +0.07(+1.07%) |
Nov 10, 2017 | 6.292 | 6.292 | 6.292 | 6.292 | 204 | +0.06(+1.00%) |
Nov 09, 2017 | 6.230 | 6.230 | 6.230 | 6.230 | 212 | -0.07(-1.10%) |
Nov 08, 2017 | 6.225 | 6.299 | 6.225 | 6.299 | 1,804 | +0.07(+1.19%) |
Nov 07, 2017 | 6.212 | 6.350 | 6.210 | 6.225 | 10,606 | +0.11(+1.72%) |
Nov 06, 2017 | 6.100 | 6.120 | 6.100 | 6.120 | 4,471 | +0.05(+0.84%) |
Nov 03, 2017 | 6.075 | 6.075 | 6.064 | 6.069 | 948 | +0.01(+0.15%) |
Nov 02, 2017 | 6.060 | 6.060 | 6.060 | 6.060 | 180 | -0.04(-0.59%) |
Nov 01, 2017 | 6.096 | 6.096 | 6.096 | 6.096 | 542 | -0.02(-0.39%) |
Oct 31, 2017 | 6.149 | 6.190 | 6.120 | 6.120 | 3,236 | +0.02(+0.33%) |
Oct 30, 2017 | 6.130 | 6.180 | 6.100 | 6.100 | 4,101 | -0.01(-0.16%) |
Oct 27, 2017 | 6.125 | 6.125 | 6.110 | 6.110 | 495 | +0.01(+0.24%) |
Oct 25, 2017 | 6.096 | 6.096 | 6.096 | 95 | -0.04(-0.72%) | |
Oct 24, 2017 | 6.066 | 6.140 | 6.066 | 6.140 | 1,511 | +0.06(+0.95%) |
Oct 20, 2017 | 6.082 | 6.082 | 6.082 | 11 | +0.02(+0.37%) | |
Oct 19, 2017 | 6.080 | 6.100 | 6.050 | 6.060 | 6,961 | -0.04(-0.66%) |
Oct 18, 2017 | 6.101 | 6.101 | 6.100 | 6.100 | 1,228 | +0.04(+0.66%) |
Oct 17, 2017 | 6.150 | 6.200 | 6.050 | 6.060 | 21,213 | -0.00(-0.03%) |
Oct 16, 2017 | 6.062 | 6.062 | 6.062 | 6.062 | 524 | -0.19(-3.06%) |
Oct 13, 2017 | 6.264 | 6.280 | 6.200 | 6.253 | 3,379 | +0.05(+0.85%) |
Oct 12, 2017 | 6.120 | 6.201 | 6.100 | 6.201 | 4,869 | -0.05(-0.79%) |
Oct 10, 2017 | 6.250 | 6.250 | 6.250 | 54 | +0.01(+0.16%) | |
Oct 09, 2017 | 6.240 | 6.240 | 6.180 | 6.240 | 979 | -0.01(-0.16%) |
Oct 06, 2017 | 6.200 | 6.250 | 6.130 | 6.250 | 9,853 | +0.05(+0.81%) |
Oct 05, 2017 | 6.099 | 6.360 | 6.000 | 6.200 | 70,809 | +0.10(+1.64%) |
Oct 04, 2017 | 6.301 | 6.301 | 6.050 | 6.100 | 31,825 | -0.27(-4.24%) |
Oct 03, 2017 | 6.210 | 6.440 | 6.206 | 6.370 | 5,117 | -0.04(-0.62%) |
Oct 02, 2017 | 6.360 | 6.420 | 6.340 | 6.410 | 1,721 | +0.07(+1.10%) |
Sep 29, 2017 | 6.480 | 6.480 | 6.250 | 6.340 | 2,801 | +0.04(+0.63%) |
Sep 28, 2017 | 6.338 | 6.338 | 6.297 | 6.300 | 17,675 | -0.10(-1.56%) |
Sep 27, 2017 | 6.467 | 6.467 | 6.400 | 6.400 | 634 | +0.03(+0.47%) |
Sep 26, 2017 | 6.350 | 6.430 | 6.330 | 6.370 | 5,779 | +0.13(+2.08%) |
Sep 25, 2017 | 6.380 | 6.392 | 6.240 | 6.240 | 12,405 | -0.14(-2.19%) |
Sep 22, 2017 | 6.380 | 6.400 | 6.380 | 6.380 | 3,518 | -0.07(-1.09%) |
Sep 21, 2017 | 6.457 | 6.520 | 6.381 | 6.450 | 1,420 | -0.07(-1.07%) |
Sep 20, 2017 | 6.610 | 6.610 | 6.520 | 6.520 | 1,643 | -0.10(-1.51%) |
Sep 19, 2017 | 6.560 | 6.740 | 6.427 | 6.620 | 21,663 | -0.13(-1.93%) |
Sep 18, 2017 | 6.730 | 6.740 | 6.730 | 6.750 | 1,730 | -0.06(-0.88%) |
Sep 15, 2017 | 6.520 | 6.810 | 6.490 | 6.810 | 20,671 | +0.14(+2.14%) |
Sep 14, 2017 | 6.850 | 6.850 | 6.400 | 6.667 | 18,149 | -0.03(-0.41%) |
Sep 13, 2017 | 6.920 | 6.980 | 6.660 | 6.694 | 7,255 | -0.37(-5.18%) |
Sep 12, 2017 | 6.260 | 7.290 | 6.260 | 7.060 | 8,743 | +0.14(+2.02%) |
Sep 11, 2017 | 6.950 | 6.950 | 6.810 | 6.920 | 1,455 | -0.12(-1.70%) |
Sep 08, 2017 | 6.315 | 7.140 | 6.200 | 7.040 | 29,290 | +0.73(+11.57%) |
Sep 07, 2017 | 6.250 | 6.310 | 6.250 | 6.310 | 1,764 | +0.06(+0.96%) |
Sep 06, 2017 | 6.310 | 6.312 | 6.250 | 6.250 | 1,321 | +0.00(+0.00%) |
Sep 05, 2017 | 6.140 | 6.395 | 6.140 | 6.250 | 2,348 | -0.28(-4.29%) |