Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.582 | 6.667 | 6.560 | 6.641 | 11,820,353 | +0.03(+0.39%) |
Nov 29, 2017 | 6.641 | 6.646 | 6.586 | 6.616 | 6,178,302 | -0.03(-0.39%) |
Nov 28, 2017 | 6.590 | 6.703 | 6.590 | 6.641 | 8,993,297 | +0.01(+0.19%) |
Nov 27, 2017 | 6.654 | 6.663 | 6.611 | 6.628 | 11,867,036 | -0.03(-0.51%) |
Nov 24, 2017 | 6.624 | 6.707 | 6.586 | 6.663 | 15,762,679 | +0.17(+2.70%) |
Nov 22, 2017 | 6.458 | 6.496 | 6.453 | 6.488 | 4,082,578 | +0.03(+0.53%) |
Nov 21, 2017 | 6.475 | 6.498 | 6.441 | 6.453 | 7,253,642 | +0.02(+0.27%) |
Nov 20, 2017 | 6.458 | 6.466 | 6.407 | 6.436 | 4,890,430 | -0.05(-0.72%) |
Nov 17, 2017 | 6.466 | 6.496 | 6.451 | 6.483 | 7,531,207 | -0.03(-0.52%) |
Nov 16, 2017 | 6.500 | 6.569 | 6.492 | 6.517 | 13,941,036 | +0.18(+2.90%) |
Nov 15, 2017 | 6.351 | 6.385 | 6.112 | 6.334 | 4,894,336 | -0.03(-0.47%) |
Nov 14, 2017 | 6.321 | 6.385 | 6.274 | 6.364 | 10,899,452 | +0.05(+0.74%) |
Nov 13, 2017 | 6.360 | 6.360 | 6.296 | 6.317 | 6,840,019 | -0.09(-1.40%) |
Nov 10, 2017 | 6.398 | 6.415 | 6.381 | 6.407 | 9,003,807 | +0.01(+0.20%) |
Nov 09, 2017 | 6.338 | 6.398 | 6.338 | 6.394 | 10,790,735 | +0.03(+0.40%) |
Nov 08, 2017 | 6.351 | 6.389 | 6.347 | 6.368 | 7,028,212 | +0.03(+0.47%) |
Nov 07, 2017 | 6.407 | 6.441 | 6.325 | 6.338 | 10,959,307 | +0.01(+0.20%) |
Nov 06, 2017 | 6.261 | 6.351 | 6.257 | 6.325 | 6,157,296 | +0.08(+1.30%) |
Nov 03, 2017 | 6.266 | 6.283 | 6.234 | 6.244 | 5,499,562 | +0.02(+0.27%) |
Nov 02, 2017 | 6.270 | 6.287 | 6.219 | 6.227 | 7,417,310 | -0.03(-0.41%) |
Nov 01, 2017 | 6.357 | 6.377 | 6.227 | 6.253 | 11,378,673 | -0.09(-1.35%) |
Oct 31, 2017 | 6.278 | 6.381 | 6.278 | 6.338 | 16,388,626 | +0.07(+1.09%) |
Oct 30, 2017 | 6.244 | 6.320 | 6.228 | 6.270 | 14,408,359 | -0.05(-0.73%) |
Oct 27, 2017 | 6.303 | 6.350 | 6.261 | 6.316 | 17,728,850 | -0.00(-0.07%) |
Oct 26, 2017 | 6.333 | 6.354 | 6.301 | 6.320 | 15,838,538 | +0.00(+0.00%) |
Oct 25, 2017 | 6.181 | 6.333 | 6.173 | 6.320 | 19,670,452 | +0.21(+3.37%) |
Oct 24, 2017 | 6.042 | 6.131 | 5.958 | 6.114 | 27,939,696 | -0.13(-2.09%) |
Oct 23, 2017 | 6.190 | 6.303 | 6.152 | 6.244 | 22,666,608 | +0.11(+1.85%) |
Oct 20, 2017 | 6.177 | 6.209 | 6.131 | 6.131 | 14,210,804 | -0.06(-0.95%) |
Oct 19, 2017 | 6.127 | 6.207 | 6.101 | 6.190 | 6,406,019 | +0.05(+0.82%) |
Oct 18, 2017 | 6.105 | 6.148 | 6.055 | 6.139 | 9,267,788 | +0.05(+0.83%) |
Oct 17, 2017 | 6.156 | 6.164 | 6.063 | 6.089 | 17,947,430 | -0.07(-1.09%) |
Oct 16, 2017 | 6.240 | 6.253 | 6.135 | 6.156 | 13,991,062 | -0.04(-0.61%) |
Oct 13, 2017 | 6.194 | 6.215 | 6.173 | 6.194 | 6,890,796 | +0.04(+0.68%) |
Oct 12, 2017 | 6.169 | 6.169 | 6.135 | 6.152 | 7,403,355 | +0.01(+0.21%) |
Oct 11, 2017 | 6.207 | 6.223 | 6.116 | 6.139 | 11,992,129 | -0.08(-1.22%) |
Oct 10, 2017 | 6.232 | 6.251 | 6.211 | 6.215 | 8,392,593 | +0.03(+0.48%) |
Oct 09, 2017 | 6.177 | 6.194 | 6.156 | 6.185 | 4,463,860 | +0.03(+0.41%) |
Oct 06, 2017 | 6.152 | 6.175 | 6.131 | 6.160 | 5,291,145 | +0.05(+0.76%) |
Oct 05, 2017 | 6.127 | 6.143 | 6.089 | 6.114 | 5,914,409 | +0.00(+0.07%) |
Oct 04, 2017 | 6.114 | 6.141 | 6.097 | 6.110 | 12,918,646 | -0.02(-0.27%) |
Oct 03, 2017 | 6.131 | 6.156 | 6.057 | 6.127 | 18,771,518 | -0.05(-0.89%) |
Oct 02, 2017 | 6.143 | 6.194 | 6.110 | 6.181 | 12,157,599 | +0.04(+0.62%) |
Sep 29, 2017 | 6.017 | 6.177 | 6.017 | 6.143 | 14,290,724 | +0.13(+2.24%) |
Sep 28, 2017 | 6.017 | 6.025 | 5.983 | 6.009 | 9,963,044 | -0.01(-0.21%) |
Sep 27, 2017 | 6.047 | 6.021 | 9,020,110 | -0.02(-0.28%) | ||
Sep 26, 2017 | 6.080 | 6.089 | 6.025 | 6.038 | 10,464,602 | +0.01(+0.21%) |
Sep 25, 2017 | 6.114 | 6.135 | 6.013 | 6.025 | 13,470,863 | -0.12(-1.92%) |
Sep 22, 2017 | 6.131 | 6.148 | 6.084 | 6.143 | 12,391,291 | -0.02(-0.34%) |
Sep 21, 2017 | 6.211 | 6.219 | 6.139 | 6.164 | 18,669,102 | -0.08(-1.35%) |
Sep 20, 2017 | 6.215 | 6.287 | 6.202 | 6.249 | 14,194,279 | +0.02(+0.27%) |
Sep 19, 2017 | 6.257 | 6.257 | 6.202 | 6.232 | 5,032,786 | +0.00(+0.00%) |
Sep 18, 2017 | 6.236 | 6.240 | 6.207 | 6.232 | 9,379,762 | +0.06(+1.02%) |
Sep 15, 2017 | 6.194 | 6.207 | 6.156 | 6.169 | 12,017,166 | +0.04(+0.69%) |
Sep 14, 2017 | 6.118 | 6.156 | 6.072 | 6.127 | 8,554,018 | +0.01(+0.14%) |
Sep 13, 2017 | 6.114 | 6.122 | 6.080 | 6.118 | 7,018,916 | -0.00(-0.07%) |
Sep 12, 2017 | 6.122 | 6.148 | 6.099 | 6.122 | 10,675,744 | -0.01(-0.21%) |
Sep 11, 2017 | 6.118 | 6.177 | 6.093 | 6.135 | 16,652,336 | +0.02(+0.28%) |
Sep 08, 2017 | 6.127 | 6.131 | 6.084 | 6.118 | 21,285,606 | -0.02(-0.34%) |
Sep 07, 2017 | 6.156 | 6.192 | 6.137 | 6.139 | 9,500,045 | -0.02(-0.27%) |
Sep 06, 2017 | 6.156 | 6.183 | 6.131 | 6.156 | 14,909,198 | -0.01(-0.20%) |
Sep 05, 2017 | 6.215 | 6.219 | 6.135 | 6.169 | 14,891,087 | -0.08(-1.28%) |