Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.257 | 6.376 | 6.238 | 6.352 | 148,534 | +0.09(+1.40%) |
Nov 29, 2017 | 6.190 | 6.264 | 6.183 | 6.264 | 112,509 | +0.08(+1.21%) |
Nov 28, 2017 | 6.182 | 6.230 | 6.182 | 6.189 | 55,387 | +0.01(+0.11%) |
Nov 27, 2017 | 6.135 | 6.277 | 6.135 | 6.182 | 99,663 | +0.01(+0.11%) |
Nov 24, 2017 | 6.182 | 6.303 | 6.146 | 6.176 | 17,336 | -0.01(-0.11%) |
Nov 22, 2017 | 6.149 | 6.256 | 6.135 | 6.182 | 157,207 | +0.02(+0.33%) |
Nov 21, 2017 | 6.182 | 6.216 | 6.102 | 6.162 | 91,412 | +0.00(+0.00%) |
Nov 20, 2017 | 6.149 | 6.266 | 6.149 | 6.162 | 60,100 | -0.05(-0.76%) |
Nov 17, 2017 | 6.149 | 6.236 | 6.063 | 6.209 | 195,473 | +0.07(+1.09%) |
Nov 16, 2017 | 6.337 | 6.371 | 6.122 | 6.142 | 136,186 | -0.17(-2.77%) |
Nov 15, 2017 | 6.384 | 6.431 | 6.303 | 6.317 | 123,514 | -0.10(-1.57%) |
Nov 14, 2017 | 6.451 | 6.519 | 6.384 | 6.418 | 214,405 | +0.00(+0.00%) |
Nov 13, 2017 | 6.384 | 6.471 | 6.351 | 6.418 | 163,624 | -0.03(-0.42%) |
Nov 10, 2017 | 6.552 | 6.613 | 6.418 | 6.445 | 91,279 | -0.11(-1.74%) |
Nov 09, 2017 | 6.498 | 6.599 | 6.492 | 6.559 | 115,099 | -0.03(-0.41%) |
Nov 08, 2017 | 6.519 | 6.606 | 6.384 | 6.586 | 182,872 | +0.09(+1.34%) |
Nov 07, 2017 | 6.364 | 6.525 | 6.351 | 6.498 | 223,861 | +0.10(+1.58%) |
Nov 06, 2017 | 6.270 | 6.418 | 6.182 | 6.398 | 125,591 | +0.07(+1.17%) |
Nov 03, 2017 | 6.230 | 6.351 | 6.230 | 6.324 | 125,761 | +0.08(+1.29%) |
Nov 02, 2017 | 6.196 | 6.250 | 6.166 | 6.243 | 98,732 | +0.05(+0.76%) |
Nov 01, 2017 | 6.250 | 6.255 | 6.082 | 6.196 | 140,966 | +0.01(+0.11%) |
Oct 31, 2017 | 6.095 | 6.237 | 6.095 | 6.189 | 192,907 | +0.09(+1.43%) |
Oct 30, 2017 | 6.216 | 6.250 | 6.055 | 6.102 | 133,009 | -0.05(-0.83%) |
Oct 27, 2017 | 6.079 | 6.173 | 6.063 | 6.153 | 52,956 | +0.06(+0.99%) |
Oct 26, 2017 | 6.180 | 6.180 | 5.946 | 6.093 | 151,606 | -0.09(-1.41%) |
Oct 25, 2017 | 6.126 | 6.200 | 5.979 | 6.180 | 170,414 | +0.03(+0.54%) |
Oct 24, 2017 | 6.073 | 6.146 | 6.055 | 6.146 | 99,776 | +0.05(+0.88%) |
Oct 23, 2017 | 6.106 | 6.126 | 6.039 | 6.093 | 78,584 | -0.01(-0.22%) |
Oct 20, 2017 | 6.120 | 6.140 | 6.059 | 6.106 | 65,175 | -0.01(-0.22%) |
Oct 19, 2017 | 6.059 | 6.126 | 6.053 | 6.120 | 54,136 | -0.03(-0.43%) |
Oct 18, 2017 | 6.166 | 6.200 | 6.046 | 6.146 | 78,591 | +0.00(+0.00%) |
Oct 17, 2017 | 6.180 | 6.180 | 6.088 | 6.146 | 101,828 | +0.00(+0.00%) |
Oct 16, 2017 | 6.246 | 6.253 | 6.093 | 6.146 | 119,174 | -0.05(-0.76%) |
Oct 13, 2017 | 6.213 | 6.220 | 6.153 | 6.193 | 105,013 | -0.01(-0.22%) |
Oct 12, 2017 | 6.146 | 6.267 | 6.123 | 6.206 | 132,849 | -0.01(-0.21%) |
Oct 11, 2017 | 6.100 | 6.226 | 6.079 | 6.220 | 392,973 | +0.11(+1.75%) |
Oct 10, 2017 | 6.113 | 6.133 | 6.046 | 6.113 | 75,957 | -0.01(-0.22%) |
Oct 09, 2017 | 6.046 | 6.133 | 6.019 | 6.126 | 116,099 | +0.11(+1.78%) |
Oct 06, 2017 | 5.993 | 6.046 | 5.892 | 6.019 | 158,978 | +0.01(+0.11%) |
Oct 05, 2017 | 5.932 | 6.013 | 5.852 | 6.013 | 200,840 | +0.11(+1.93%) |
Oct 04, 2017 | 5.819 | 5.912 | 5.765 | 5.899 | 144,304 | +0.07(+1.26%) |
Oct 03, 2017 | 5.725 | 5.837 | 5.665 | 5.826 | 108,164 | +0.05(+0.81%) |
Oct 02, 2017 | 5.832 | 5.832 | 5.665 | 5.779 | 100,011 | -0.04(-0.69%) |
Sep 29, 2017 | 5.819 | 5.906 | 5.771 | 5.819 | 95,531 | -0.03(-0.46%) |
Sep 28, 2017 | 5.846 | 5.886 | 5.719 | 5.846 | 148,974 | +0.08(+1.39%) |
Sep 27, 2017 | 5.832 | 5.832 | 5.752 | 5.765 | 51,501 | -0.03(-0.57%) |
Sep 26, 2017 | 5.719 | 5.832 | 5.676 | 5.799 | 106,759 | +0.11(+1.87%) |
Sep 25, 2017 | 5.646 | 5.739 | 5.612 | 5.692 | 66,941 | +0.09(+1.54%) |
Sep 22, 2017 | 5.519 | 5.705 | 5.519 | 5.606 | 142,535 | +0.05(+0.96%) |
Sep 21, 2017 | 5.719 | 5.775 | 5.546 | 5.553 | 148,199 | -0.21(-3.69%) |
Sep 20, 2017 | 5.759 | 5.878 | 5.759 | 5.765 | 77,467 | +0.03(+0.46%) |
Sep 19, 2017 | 5.812 | 5.885 | 5.725 | 5.739 | 47,442 | -0.07(-1.26%) |
Sep 18, 2017 | 5.971 | 5.978 | 5.812 | 5.812 | 116,347 | -0.14(-2.35%) |
Sep 15, 2017 | 5.719 | 5.952 | 5.705 | 5.952 | 199,059 | +0.12(+2.05%) |
Sep 14, 2017 | 5.639 | 5.872 | 5.639 | 5.832 | 113,631 | +0.18(+3.18%) |
Sep 13, 2017 | 5.486 | 5.712 | 5.486 | 5.652 | 89,627 | +0.13(+2.41%) |
Sep 12, 2017 | 5.446 | 5.545 | 5.433 | 5.519 | 82,943 | +0.05(+0.97%) |
Sep 11, 2017 | 5.479 | 5.506 | 5.422 | 5.466 | 123,627 | -0.06(-1.08%) |
Sep 08, 2017 | 5.519 | 5.566 | 5.420 | 5.526 | 116,550 | +0.01(+0.12%) |
Sep 07, 2017 | 5.446 | 5.526 | 5.426 | 5.519 | 40,983 | +0.03(+0.48%) |
Sep 06, 2017 | 5.366 | 5.526 | 5.366 | 5.493 | 139,640 | +0.12(+2.23%) |
Sep 05, 2017 | 5.373 | 5.428 | 5.360 | 5.373 | 83,717 | +0.00(+0.00%) |