Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.955 | 5.955 | 5.955 | 5.955 | 475 | -0.09(-1.51%) |
Nov 29, 2017 | 5.995 | 6.046 | 5.995 | 6.046 | 13,273 | +0.11(+1.78%) |
Nov 28, 2017 | 6.013 | 6.120 | 5.940 | 5.940 | 2,287 | -0.11(-1.79%) |
Nov 27, 2017 | 6.100 | 6.100 | 6.020 | 6.048 | 3,573 | -0.05(-0.87%) |
Nov 24, 2017 | 6.101 | 6.101 | 6.101 | 6.101 | 179 | +0.10(+1.75%) |
Nov 22, 2017 | 5.996 | 5.996 | 5.996 | 5.996 | 594 | -0.00(-0.07%) |
Nov 21, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 5,038 | +0.00(+0.00%) |
Nov 20, 2017 | 5.950 | 6.026 | 5.950 | 6.000 | 4,739 | +0.05(+0.84%) |
Nov 17, 2017 | 5.854 | 5.950 | 5.830 | 5.950 | 1,587 | +0.08(+1.36%) |
Nov 16, 2017 | 5.805 | 5.870 | 5.800 | 5.870 | 6,407 | -0.03(-0.51%) |
Nov 15, 2017 | 5.720 | 5.900 | 5.720 | 5.900 | 1,796 | +0.02(+0.25%) |
Nov 14, 2017 | 5.885 | 5.885 | 5.885 | 5.885 | 182 | -0.09(-1.46%) |
Nov 13, 2017 | 5.910 | 5.972 | 5.810 | 5.972 | 4,111 | -0.14(-2.26%) |
Nov 10, 2017 | 6.110 | 6.110 | 6.110 | 6.110 | 147 | -0.02(-0.33%) |
Nov 09, 2017 | 6.050 | 6.130 | 6.000 | 6.130 | 17,561 | -0.12(-1.92%) |
Nov 08, 2017 | 6.250 | 6.250 | 6.250 | 6.250 | 132 | +0.13(+2.12%) |
Nov 07, 2017 | 6.155 | 6.155 | 6.120 | 6.120 | 1,686 | -0.03(-0.50%) |
Nov 06, 2017 | 6.090 | 6.230 | 6.090 | 6.151 | 15,686 | +0.11(+1.75%) |
Nov 03, 2017 | 6.100 | 6.100 | 6.040 | 6.045 | 4,243 | +0.04(+0.58%) |
Nov 02, 2017 | 6.010 | 6.010 | 6.010 | 6.010 | 707 | +0.04(+0.67%) |
Nov 01, 2017 | 5.960 | 5.970 | 5.960 | 5.970 | 2,272 | +0.12(+2.14%) |
Oct 31, 2017 | 5.870 | 5.870 | 5.845 | 5.845 | 1,127 | -0.08(-1.43%) |
Oct 30, 2017 | 5.860 | 5.988 | 5.860 | 5.930 | 1,115 | -0.01(-0.17%) |
Oct 27, 2017 | 6.044 | 6.044 | 5.940 | 5.940 | 2,201 | -0.16(-2.69%) |
Oct 26, 2017 | 6.026 | 6.104 | 6.026 | 6.104 | 443 | -0.04(-0.65%) |
Oct 25, 2017 | 6.080 | 6.200 | 6.080 | 6.144 | 1,034 | +0.10(+1.72%) |
Oct 24, 2017 | 6.010 | 6.075 | 6.010 | 6.040 | 13,802 | +0.04(+0.67%) |
Oct 23, 2017 | 6.020 | 6.040 | 5.980 | 6.000 | 4,233 | -0.07(-1.15%) |
Oct 20, 2017 | 6.050 | 6.140 | 6.050 | 6.070 | 15,630 | -0.01(-0.16%) |
Oct 19, 2017 | 6.080 | 6.080 | 6.080 | 6.080 | 4,656 | +0.02(+0.33%) |
Oct 18, 2017 | 6.030 | 6.070 | 6.022 | 6.060 | 1,987 | +0.03(+0.50%) |
Oct 17, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 533 | +0.07(+1.21%) |
Oct 16, 2017 | 5.950 | 6.030 | 5.950 | 5.958 | 3,551 | -0.06(-0.93%) |
Oct 13, 2017 | 6.014 | 6.014 | 6.014 | 6.014 | 205 | -0.01(-0.20%) |
Oct 11, 2017 | 6.026 | 6.026 | 6.026 | 0 | +0.06(+0.94%) | |
Oct 10, 2017 | 5.985 | 5.985 | 5.900 | 5.970 | 1,412 | -0.04(-0.63%) |
Oct 09, 2017 | 5.900 | 6.008 | 5.900 | 6.008 | 2,296 | +0.18(+3.05%) |
Oct 06, 2017 | 5.930 | 5.930 | 5.830 | 5.830 | 18,340 | -0.03(-0.51%) |
Oct 05, 2017 | 5.740 | 5.860 | 5.740 | 5.860 | 6,548 | +0.00(+0.00%) |
Oct 03, 2017 | 5.860 | 5.860 | 5.860 | 30 | +0.08(+1.38%) | |
Oct 02, 2017 | 5.798 | 5.806 | 5.780 | 5.780 | 12,385 | -0.28(-4.62%) |
Sep 29, 2017 | 5.980 | 6.060 | 5.980 | 6.060 | 726 | +0.12(+2.02%) |
Sep 28, 2017 | 5.940 | 5.940 | 5.940 | 5.940 | 800 | -0.01(-0.17%) |
Sep 27, 2017 | 5.920 | 5.950 | 5.920 | 5.950 | 953 | -0.17(-2.86%) |
Sep 26, 2017 | 6.125 | 6.125 | 6.098 | 6.125 | 1,221 | +0.07(+1.11%) |
Sep 25, 2017 | 6.010 | 6.130 | 6.010 | 6.058 | 3,909 | -0.14(-2.29%) |
Sep 22, 2017 | 6.202 | 6.250 | 6.190 | 6.200 | 2,615 | -0.03(-0.42%) |
Sep 21, 2017 | 6.250 | 6.250 | 6.226 | 6.226 | 1,482 | +0.13(+2.07%) |
Sep 20, 2017 | 6.100 | 6.100 | 6.100 | 6.100 | 2,601 | +0.06(+0.96%) |
Sep 19, 2017 | 5.980 | 6.042 | 5.980 | 6.042 | 5,930 | +0.07(+1.21%) |
Sep 18, 2017 | 6.090 | 6.090 | 5.900 | 5.970 | 3,694 | -0.17(-2.77%) |
Sep 15, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 2,330 | +0.05(+0.82%) |
Sep 14, 2017 | 6.155 | 6.155 | 6.090 | 6.090 | 859 | -0.16(-2.48%) |
Sep 13, 2017 | 6.245 | 6.245 | 6.245 | 6.245 | 535 | +0.04(+0.56%) |
Sep 12, 2017 | 6.150 | 6.210 | 6.150 | 6.210 | 4,785 | +0.06(+0.98%) |
Sep 11, 2017 | 6.240 | 6.240 | 6.150 | 6.150 | 3,111 | -0.09(-1.44%) |
Sep 08, 2017 | 6.340 | 6.340 | 6.240 | 6.240 | 2,958 | +0.00(+0.00%) |
Sep 07, 2017 | 6.290 | 6.290 | 6.240 | 6.240 | 4,175 | +0.05(+0.81%) |
Sep 06, 2017 | 6.200 | 6.200 | 6.150 | 6.190 | 2,753 | +0.02(+0.24%) |
Sep 05, 2017 | 6.136 | 6.190 | 6.100 | 6.175 | 1,659 | -0.03(-0.53%) |