Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.912 | 6.007 | 5.856 | 5.978 | 1,976,302 | +0.04(+0.64%) |
Nov 29, 2017 | 6.073 | 6.120 | 5.898 | 5.941 | 2,177,373 | -0.21(-3.38%) |
Nov 28, 2017 | 6.262 | 6.271 | 6.139 | 6.148 | 1,432,713 | -0.11(-1.81%) |
Nov 27, 2017 | 6.394 | 6.460 | 6.243 | 6.262 | 1,295,345 | -0.02(-0.30%) |
Nov 24, 2017 | 6.564 | 6.583 | 6.257 | 6.281 | 1,218,897 | -0.29(-4.45%) |
Nov 22, 2017 | 6.441 | 6.644 | 6.441 | 6.573 | 3,479,541 | +0.17(+2.65%) |
Nov 21, 2017 | 6.073 | 6.536 | 6.073 | 6.403 | 3,080,869 | +0.37(+6.10%) |
Nov 20, 2017 | 5.997 | 6.063 | 5.978 | 6.035 | 2,241,025 | +0.00(+0.00%) |
Nov 17, 2017 | 5.865 | 6.139 | 5.846 | 6.035 | 3,268,822 | +0.20(+3.40%) |
Nov 16, 2017 | 5.865 | 5.875 | 5.761 | 5.837 | 2,024,263 | +0.00(+0.00%) |
Nov 15, 2017 | 5.893 | 5.903 | 5.808 | 5.837 | 2,250,025 | -0.02(-0.32%) |
Nov 14, 2017 | 5.827 | 5.941 | 5.827 | 5.856 | 1,540,389 | -0.01(-0.16%) |
Nov 13, 2017 | 5.922 | 5.950 | 5.827 | 5.865 | 1,155,282 | -0.05(-0.80%) |
Nov 10, 2017 | 5.960 | 6.007 | 5.884 | 5.912 | 1,078,858 | -0.06(-0.95%) |
Nov 09, 2017 | 6.007 | 6.035 | 5.926 | 5.969 | 1,339,478 | +0.01(+0.16%) |
Nov 08, 2017 | 5.950 | 6.040 | 5.893 | 5.960 | 1,550,099 | +0.08(+1.28%) |
Nov 07, 2017 | 5.978 | 6.035 | 5.799 | 5.884 | 1,790,505 | -0.15(-2.50%) |
Nov 06, 2017 | 6.016 | 6.092 | 5.936 | 6.035 | 1,935,891 | +0.02(+0.31%) |
Nov 03, 2017 | 6.101 | 6.111 | 5.941 | 6.016 | 1,477,126 | -0.05(-0.78%) |
Nov 02, 2017 | 5.969 | 6.210 | 5.931 | 6.063 | 2,424,263 | +0.16(+2.72%) |
Nov 01, 2017 | 6.082 | 6.082 | 5.893 | 5.903 | 2,154,712 | -0.07(-1.11%) |
Oct 31, 2017 | 6.120 | 6.120 | 5.893 | 5.969 | 1,626,880 | -0.16(-2.62%) |
Oct 30, 2017 | 5.941 | 6.172 | 5.931 | 6.130 | 1,988,740 | +0.17(+2.85%) |
Oct 27, 2017 | 5.856 | 5.997 | 5.856 | 5.960 | 1,507,386 | +0.07(+1.12%) |
Oct 26, 2017 | 6.139 | 6.145 | 5.865 | 5.893 | 2,590,078 | -0.24(-3.85%) |
Oct 25, 2017 | 6.309 | 6.347 | 6.120 | 6.130 | 2,593,044 | -0.19(-2.99%) |
Oct 24, 2017 | 6.536 | 6.536 | 6.300 | 6.318 | 1,849,259 | -0.24(-3.60%) |
Oct 23, 2017 | 6.658 | 6.691 | 6.517 | 6.555 | 1,255,685 | -0.16(-2.39%) |
Oct 20, 2017 | 6.743 | 6.743 | 6.677 | 6.715 | 1,084,810 | -0.06(-0.84%) |
Oct 19, 2017 | 6.772 | 6.828 | 6.715 | 6.772 | 1,611,559 | +0.03(+0.42%) |
Oct 18, 2017 | 6.677 | 6.772 | 6.658 | 6.743 | 3,127,013 | +0.02(+0.28%) |
Oct 17, 2017 | 6.536 | 6.753 | 6.511 | 6.725 | 1,661,544 | +0.11(+1.71%) |
Oct 16, 2017 | 6.677 | 6.725 | 6.555 | 6.611 | 3,551,251 | -0.09(-1.41%) |
Oct 13, 2017 | 6.828 | 6.847 | 6.668 | 6.706 | 1,309,261 | -0.08(-1.25%) |
Oct 12, 2017 | 6.725 | 6.857 | 6.706 | 6.791 | 1,738,455 | +0.03(+0.42%) |
Oct 11, 2017 | 6.696 | 6.762 | 6.536 | 6.762 | 1,540,944 | +0.08(+1.27%) |
Oct 10, 2017 | 6.819 | 6.885 | 6.659 | 6.677 | 2,438,960 | -0.16(-2.34%) |
Oct 09, 2017 | 6.677 | 6.866 | 6.668 | 6.838 | 1,532,325 | +0.17(+2.55%) |
Oct 06, 2017 | 6.432 | 6.696 | 6.395 | 6.668 | 1,949,989 | +0.20(+3.06%) |
Oct 05, 2017 | 6.423 | 6.536 | 6.404 | 6.470 | 2,585,054 | +0.02(+0.29%) |
Oct 04, 2017 | 6.479 | 6.494 | 6.404 | 6.451 | 1,439,612 | +0.00(+0.00%) |
Oct 03, 2017 | 6.291 | 6.498 | 6.281 | 6.451 | 1,619,915 | +0.16(+2.55%) |
Oct 02, 2017 | 6.338 | 6.385 | 6.262 | 6.291 | 4,758,308 | -0.08(-1.33%) |
Sep 29, 2017 | 6.432 | 6.461 | 6.328 | 6.376 | 2,400,500 | -0.06(-0.88%) |
Sep 28, 2017 | 6.413 | 6.489 | 6.385 | 6.432 | 774,651 | +0.04(+0.59%) |
Sep 27, 2017 | 6.517 | 6.555 | 6.360 | 6.395 | 1,985,676 | -0.20(-3.00%) |
Sep 26, 2017 | 6.687 | 6.795 | 6.574 | 6.593 | 1,069,978 | -0.17(-2.51%) |
Sep 25, 2017 | 6.508 | 6.800 | 6.479 | 6.762 | 1,527,978 | +0.20(+3.02%) |
Sep 22, 2017 | 6.583 | 6.630 | 6.512 | 6.564 | 1,514,114 | +0.02(+0.29%) |
Sep 21, 2017 | 6.593 | 6.753 | 6.536 | 6.545 | 1,712,633 | -0.11(-1.70%) |
Sep 20, 2017 | 6.753 | 6.899 | 6.597 | 6.659 | 1,877,453 | -0.08(-1.12%) |
Sep 19, 2017 | 6.847 | 6.899 | 6.715 | 6.734 | 2,062,674 | -0.09(-1.38%) |
Sep 18, 2017 | 6.951 | 6.951 | 6.819 | 6.828 | 1,795,646 | -0.15(-2.16%) |
Sep 15, 2017 | 7.074 | 7.116 | 6.970 | 6.979 | 5,401,311 | -0.09(-1.33%) |
Sep 14, 2017 | 6.923 | 7.121 | 6.857 | 7.074 | 2,916,527 | +0.13(+1.90%) |
Sep 13, 2017 | 6.857 | 6.979 | 6.791 | 6.942 | 2,929,773 | +0.12(+1.80%) |
Sep 12, 2017 | 6.781 | 6.927 | 6.668 | 6.819 | 4,215,270 | +0.12(+1.83%) |
Sep 11, 2017 | 7.149 | 7.215 | 6.644 | 6.696 | 10,504,702 | -1.27(-15.98%) |
Sep 08, 2017 | 7.998 | 8.054 | 7.871 | 7.970 | 1,093,993 | -0.08(-0.94%) |
Sep 07, 2017 | 7.998 | 8.092 | 7.913 | 8.045 | 1,976,175 | +0.15(+1.91%) |
Sep 06, 2017 | 7.875 | 8.054 | 7.828 | 7.894 | 1,565,350 | -0.03(-0.36%) |
Sep 05, 2017 | 7.904 | 8.026 | 7.866 | 7.922 | 1,605,462 | +0.10(+1.33%) |