Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.965 | 6.001 | 5.826 | 5.872 | 324,382 | -0.10(-1.72%) |
Nov 29, 2017 | 5.996 | 5.996 | 5.908 | 5.975 | 224,142 | -0.01(-0.09%) |
Nov 28, 2017 | 5.954 | 5.996 | 5.931 | 5.981 | 167,983 | +0.03(+0.44%) |
Nov 27, 2017 | 5.980 | 5.994 | 5.939 | 5.954 | 257,983 | -0.05(-0.77%) |
Nov 24, 2017 | 5.975 | 6.026 | 5.954 | 6.001 | 114,358 | +0.03(+0.43%) |
Nov 22, 2017 | 5.985 | 6.021 | 5.960 | 5.975 | 71,602 | -0.01(-0.17%) |
Nov 21, 2017 | 5.985 | 6.031 | 5.970 | 5.985 | 123,319 | +0.01(+0.17%) |
Nov 20, 2017 | 6.011 | 6.042 | 5.949 | 5.975 | 140,444 | -0.04(-0.60%) |
Nov 17, 2017 | 5.990 | 6.031 | 5.980 | 6.011 | 123,426 | +0.03(+0.43%) |
Nov 16, 2017 | 5.913 | 5.996 | 5.913 | 5.985 | 218,524 | +0.10(+1.66%) |
Nov 15, 2017 | 5.811 | 5.924 | 5.728 | 5.888 | 531,579 | +0.01(+0.17%) |
Nov 14, 2017 | 5.970 | 5.970 | 5.862 | 5.877 | 307,331 | -0.10(-1.72%) |
Nov 13, 2017 | 6.093 | 6.116 | 5.980 | 5.980 | 268,975 | -0.12(-1.94%) |
Nov 10, 2017 | 6.114 | 6.119 | 6.098 | 6.098 | 71,919 | -0.03(-0.42%) |
Nov 09, 2017 | 6.119 | 6.139 | 6.093 | 6.124 | 137,127 | -0.01(-0.17%) |
Nov 08, 2017 | 6.170 | 6.180 | 6.119 | 6.134 | 180,751 | -0.02(-0.25%) |
Nov 07, 2017 | 6.160 | 6.160 | 6.144 | 6.149 | 136,090 | -0.01(-0.08%) |
Nov 06, 2017 | 6.134 | 6.155 | 6.134 | 6.155 | 75,508 | +0.02(+0.33%) |
Nov 03, 2017 | 6.119 | 6.160 | 6.119 | 6.135 | 152,871 | +0.02(+0.34%) |
Nov 02, 2017 | 6.109 | 6.149 | 6.109 | 6.114 | 169,608 | -0.02(-0.33%) |
Nov 01, 2017 | 6.155 | 6.160 | 6.122 | 6.134 | 127,133 | -0.01(-0.17%) |
Oct 31, 2017 | 6.068 | 6.149 | 6.068 | 6.144 | 238,034 | +0.08(+1.35%) |
Oct 30, 2017 | 6.109 | 6.109 | 6.063 | 6.063 | 119,287 | -0.03(-0.42%) |
Oct 27, 2017 | 6.058 | 6.114 | 6.032 | 6.088 | 421,241 | +0.05(+0.76%) |
Oct 26, 2017 | 6.053 | 6.058 | 6.017 | 6.042 | 90,593 | +0.02(+0.34%) |
Oct 25, 2017 | 6.088 | 6.088 | 5.986 | 6.022 | 215,107 | -0.06(-1.01%) |
Oct 24, 2017 | 6.058 | 6.093 | 6.032 | 6.083 | 154,611 | +0.02(+0.25%) |
Oct 23, 2017 | 6.047 | 6.114 | 6.047 | 6.068 | 96,867 | +0.01(+0.08%) |
Oct 20, 2017 | 6.017 | 6.083 | 6.002 | 6.063 | 190,473 | +0.05(+0.76%) |
Oct 19, 2017 | 5.986 | 6.088 | 5.874 | 6.017 | 523,078 | +0.01(+0.17%) |
Oct 18, 2017 | 6.144 | 6.144 | 6.002 | 6.007 | 450,329 | -0.15(-2.40%) |
Oct 17, 2017 | 6.206 | 6.206 | 6.059 | 6.155 | 490,384 | -0.06(-0.90%) |
Oct 16, 2017 | 6.206 | 6.211 | 6.180 | 6.211 | 164,285 | +0.01(+0.08%) |
Oct 13, 2017 | 6.216 | 6.226 | 6.200 | 6.206 | 139,998 | -0.02(-0.25%) |
Oct 12, 2017 | 6.231 | 6.240 | 6.200 | 6.221 | 202,449 | -0.01(-0.08%) |
Oct 11, 2017 | 6.226 | 6.240 | 6.211 | 6.226 | 117,137 | +0.00(+0.00%) |
Oct 10, 2017 | 6.241 | 6.269 | 6.201 | 6.226 | 171,326 | +0.00(+0.00%) |
Oct 09, 2017 | 6.241 | 6.241 | 6.206 | 6.226 | 127,371 | +0.01(+0.16%) |
Oct 06, 2017 | 6.241 | 6.241 | 6.125 | 6.216 | 140,754 | -0.03(-0.41%) |
Oct 05, 2017 | 6.201 | 6.251 | 6.180 | 6.241 | 105,596 | +0.03(+0.41%) |
Oct 04, 2017 | 6.191 | 6.216 | 6.170 | 6.216 | 181,511 | +0.04(+0.66%) |
Oct 03, 2017 | 6.185 | 6.185 | 6.150 | 6.175 | 213,914 | +0.02(+0.33%) |
Oct 02, 2017 | 6.145 | 6.196 | 6.145 | 6.155 | 151,928 | +0.02(+0.33%) |
Sep 29, 2017 | 6.125 | 6.201 | 6.115 | 6.135 | 235,306 | -0.01(-0.16%) |
Sep 28, 2017 | 6.120 | 6.155 | 6.108 | 6.145 | 166,695 | +0.03(+0.50%) |
Sep 27, 2017 | 6.140 | 6.145 | 6.094 | 6.115 | 134,726 | -0.03(-0.41%) |
Sep 26, 2017 | 6.115 | 6.155 | 6.074 | 6.140 | 172,071 | +0.01(+0.17%) |
Sep 25, 2017 | 6.135 | 6.140 | 6.104 | 6.130 | 100,424 | -0.01(-0.16%) |
Sep 22, 2017 | 6.079 | 6.140 | 6.079 | 6.140 | 111,661 | +0.05(+0.83%) |
Sep 21, 2017 | 6.110 | 6.133 | 6.079 | 6.089 | 191,153 | -0.01(-0.17%) |
Sep 20, 2017 | 6.079 | 6.099 | 6.064 | 6.099 | 159,907 | +0.03(+0.50%) |
Sep 19, 2017 | 6.089 | 6.104 | 6.069 | 6.069 | 171,955 | -0.03(-0.42%) |
Sep 18, 2017 | 6.110 | 6.145 | 6.084 | 6.094 | 235,425 | -0.03(-0.41%) |
Sep 15, 2017 | 6.099 | 6.140 | 6.099 | 6.120 | 110,888 | +0.01(+0.17%) |
Sep 14, 2017 | 6.104 | 6.125 | 6.104 | 6.110 | 66,530 | -0.02(-0.33%) |
Sep 13, 2017 | 6.104 | 6.135 | 6.104 | 6.130 | 73,342 | +0.02(+0.33%) |
Sep 12, 2017 | 6.104 | 6.135 | 6.104 | 6.110 | 114,091 | +0.00(+0.00%) |
Sep 11, 2017 | 6.160 | 6.191 | 6.104 | 6.110 | 188,277 | -0.04(-0.66%) |
Sep 08, 2017 | 6.140 | 6.165 | 6.115 | 6.150 | 216,728 | -0.01(-0.08%) |
Sep 07, 2017 | 6.135 | 6.180 | 6.095 | 6.155 | 248,046 | +0.01(+0.08%) |
Sep 06, 2017 | 6.130 | 6.155 | 6.100 | 6.150 | 145,820 | +0.05(+0.82%) |
Sep 05, 2017 | 6.100 | 6.150 | 6.095 | 6.100 | 123,151 | -0.01(-0.08%) |