Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.170 | 6.192 | 6.133 | 6.155 | 151,589 | -0.02(-0.36%) |
Nov 29, 2017 | 6.177 | 6.177 | 6.148 | 6.177 | 104,747 | -0.01(-0.12%) |
Nov 28, 2017 | 6.192 | 6.199 | 6.185 | 6.185 | 105,695 | -0.01(-0.12%) |
Nov 27, 2017 | 6.199 | 6.214 | 6.185 | 6.192 | 138,449 | -0.01(-0.24%) |
Nov 24, 2017 | 6.221 | 6.221 | 6.185 | 6.207 | 58,882 | +0.00(+0.00%) |
Nov 22, 2017 | 6.199 | 6.214 | 6.185 | 6.207 | 139,457 | +0.01(+0.12%) |
Nov 21, 2017 | 6.170 | 6.221 | 6.148 | 6.199 | 167,695 | +0.02(+0.36%) |
Nov 20, 2017 | 6.177 | 6.207 | 6.170 | 6.177 | 113,642 | +0.00(+0.00%) |
Nov 17, 2017 | 6.185 | 6.221 | 6.177 | 6.177 | 70,901 | -0.01(-0.24%) |
Nov 16, 2017 | 6.199 | 6.221 | 6.192 | 6.192 | 80,034 | -0.04(-0.59%) |
Nov 15, 2017 | 6.199 | 6.236 | 6.177 | 6.229 | 158,186 | +0.03(+0.47%) |
Nov 14, 2017 | 6.141 | 6.207 | 6.141 | 6.199 | 139,465 | +0.04(+0.71%) |
Nov 13, 2017 | 6.163 | 6.163 | 6.141 | 6.155 | 72,181 | +0.01(+0.14%) |
Nov 10, 2017 | 6.103 | 6.154 | 6.089 | 6.147 | 110,855 | +0.01(+0.12%) |
Nov 09, 2017 | 6.132 | 6.140 | 6.089 | 6.140 | 179,606 | +0.01(+0.24%) |
Nov 08, 2017 | 6.132 | 6.154 | 6.118 | 6.125 | 138,977 | -0.02(-0.36%) |
Nov 07, 2017 | 6.110 | 6.147 | 6.096 | 6.147 | 169,085 | +0.03(+0.48%) |
Nov 06, 2017 | 6.118 | 6.125 | 6.096 | 6.118 | 175,661 | -0.02(-0.36%) |
Nov 03, 2017 | 6.125 | 6.140 | 6.103 | 6.140 | 198,900 | +0.00(+0.00%) |
Nov 02, 2017 | 6.147 | 6.147 | 6.125 | 6.140 | 121,523 | +0.01(+0.24%) |
Nov 01, 2017 | 6.132 | 6.154 | 6.125 | 6.125 | 136,772 | -0.01(-0.12%) |
Oct 31, 2017 | 6.169 | 6.183 | 6.132 | 6.132 | 162,116 | -0.04(-0.71%) |
Oct 30, 2017 | 6.132 | 6.176 | 6.132 | 6.176 | 78,868 | +0.05(+0.83%) |
Oct 27, 2017 | 6.147 | 6.176 | 6.125 | 6.125 | 123,155 | -0.04(-0.59%) |
Oct 26, 2017 | 6.191 | 6.198 | 6.140 | 6.162 | 124,253 | -0.03(-0.47%) |
Oct 25, 2017 | 6.205 | 6.227 | 6.191 | 6.191 | 183,867 | -0.04(-0.59%) |
Oct 24, 2017 | 6.234 | 6.249 | 6.220 | 6.227 | 81,745 | -0.01(-0.12%) |
Oct 23, 2017 | 6.234 | 6.264 | 6.220 | 6.234 | 151,552 | -0.01(-0.12%) |
Oct 20, 2017 | 6.249 | 6.256 | 6.242 | 6.242 | 78,645 | -0.04(-0.58%) |
Oct 19, 2017 | 6.220 | 6.278 | 6.220 | 6.278 | 207,436 | +0.05(+0.82%) |
Oct 18, 2017 | 6.227 | 6.234 | 6.213 | 6.227 | 58,673 | -0.03(-0.47%) |
Oct 17, 2017 | 6.220 | 6.256 | 6.220 | 6.256 | 117,363 | +0.03(+0.47%) |
Oct 16, 2017 | 6.220 | 6.234 | 6.220 | 6.227 | 84,093 | +0.01(+0.12%) |
Oct 13, 2017 | 6.213 | 6.234 | 6.213 | 6.220 | 104,334 | +0.01(+0.12%) |
Oct 12, 2017 | 6.198 | 6.213 | 6.194 | 6.213 | 37,397 | +0.02(+0.25%) |
Oct 11, 2017 | 6.182 | 6.226 | 6.182 | 6.197 | 75,662 | +0.01(+0.12%) |
Oct 10, 2017 | 6.182 | 6.197 | 6.175 | 6.190 | 71,978 | +0.01(+0.12%) |
Oct 09, 2017 | 6.197 | 6.211 | 6.175 | 6.182 | 112,915 | -0.01(-0.23%) |
Oct 06, 2017 | 6.161 | 6.197 | 6.161 | 6.197 | 69,615 | +0.01(+0.23%) |
Oct 05, 2017 | 6.168 | 6.193 | 6.168 | 6.182 | 86,829 | +0.02(+0.35%) |
Oct 04, 2017 | 6.168 | 6.175 | 6.153 | 6.161 | 91,494 | -0.02(-0.24%) |
Oct 03, 2017 | 6.190 | 6.192 | 6.168 | 6.176 | 75,793 | -0.01(-0.23%) |
Oct 02, 2017 | 6.161 | 6.197 | 6.146 | 6.190 | 128,718 | +0.04(+0.71%) |
Sep 29, 2017 | 6.204 | 6.204 | 6.132 | 6.146 | 180,761 | -0.04(-0.59%) |
Sep 28, 2017 | 6.168 | 6.204 | 6.153 | 6.182 | 138,057 | +0.00(+0.00%) |
Sep 27, 2017 | 6.197 | 6.203 | 6.168 | 6.182 | 186,779 | -0.04(-0.58%) |
Sep 26, 2017 | 6.233 | 6.240 | 6.193 | 6.219 | 138,177 | -0.01(-0.12%) |
Sep 25, 2017 | 6.211 | 6.226 | 6.197 | 6.226 | 91,958 | +0.04(+0.59%) |
Sep 22, 2017 | 6.175 | 6.197 | 6.175 | 6.190 | 101,992 | +0.01(+0.24%) |
Sep 21, 2017 | 6.190 | 6.211 | 6.153 | 6.175 | 147,232 | -0.02(-0.35%) |
Sep 20, 2017 | 6.226 | 6.233 | 6.175 | 6.197 | 96,415 | -0.03(-0.47%) |
Sep 19, 2017 | 6.226 | 6.248 | 6.219 | 6.226 | 93,573 | +0.00(+0.00%) |
Sep 18, 2017 | 6.240 | 6.248 | 6.219 | 6.226 | 109,139 | -0.02(-0.35%) |
Sep 15, 2017 | 6.240 | 6.277 | 6.233 | 6.248 | 101,015 | -0.01(-0.12%) |
Sep 14, 2017 | 6.226 | 6.262 | 6.226 | 6.255 | 126,011 | +0.02(+0.35%) |
Sep 13, 2017 | 6.226 | 6.248 | 6.219 | 6.233 | 86,763 | +0.02(+0.25%) |
Sep 12, 2017 | 6.210 | 6.232 | 6.203 | 6.218 | 137,586 | -0.01(-0.23%) |
Sep 11, 2017 | 6.203 | 6.232 | 6.203 | 6.232 | 104,725 | +0.03(+0.47%) |
Sep 08, 2017 | 6.203 | 6.232 | 6.203 | 6.203 | 99,714 | -0.01(-0.23%) |
Sep 07, 2017 | 6.218 | 6.232 | 6.196 | 6.218 | 293,922 | +0.01(+0.12%) |
Sep 06, 2017 | 6.225 | 6.239 | 6.210 | 6.210 | 127,993 | -0.02(-0.35%) |
Sep 05, 2017 | 6.210 | 6.239 | 6.200 | 6.232 | 156,192 | +0.02(+0.35%) |