Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.453 | 6.681 | 6.443 | 6.612 | 2,057,566 | +0.08(+1.21%) |
Nov 29, 2017 | 6.532 | 6.592 | 6.413 | 6.532 | 2,258,773 | -0.07(-1.05%) |
Nov 28, 2017 | 6.592 | 6.691 | 6.532 | 6.602 | 1,392,243 | +0.00(+0.00%) |
Nov 27, 2017 | 6.711 | 6.731 | 6.504 | 6.602 | 1,925,089 | -0.06(-0.89%) |
Nov 24, 2017 | 6.820 | 6.899 | 6.641 | 6.661 | 1,257,868 | -0.16(-2.33%) |
Nov 22, 2017 | 6.721 | 6.830 | 6.661 | 6.820 | 2,276,639 | +0.15(+2.23%) |
Nov 21, 2017 | 6.631 | 6.726 | 6.592 | 6.671 | 1,220,149 | +0.07(+1.05%) |
Nov 20, 2017 | 6.691 | 6.741 | 6.473 | 6.602 | 2,238,816 | -0.13(-1.91%) |
Nov 17, 2017 | 6.562 | 6.780 | 6.542 | 6.731 | 2,679,454 | +0.22(+3.35%) |
Nov 16, 2017 | 6.522 | 6.631 | 6.473 | 6.513 | 1,274,582 | +0.01(+0.15%) |
Nov 15, 2017 | 6.473 | 6.552 | 6.354 | 6.503 | 2,090,776 | +0.10(+1.55%) |
Nov 14, 2017 | 6.443 | 6.542 | 6.384 | 6.403 | 2,255,961 | -0.11(-1.67%) |
Nov 13, 2017 | 6.592 | 6.631 | 6.443 | 6.513 | 2,552,272 | -0.06(-0.90%) |
Nov 10, 2017 | 6.741 | 6.741 | 6.557 | 6.572 | 3,032,594 | -0.18(-2.64%) |
Nov 09, 2017 | 6.998 | 6.998 | 6.721 | 6.750 | 3,109,694 | -0.23(-3.27%) |
Nov 08, 2017 | 6.840 | 7.167 | 6.830 | 6.978 | 3,908,667 | +0.26(+3.83%) |
Nov 07, 2017 | 6.750 | 6.780 | 6.627 | 6.721 | 1,639,463 | -0.05(-0.73%) |
Nov 06, 2017 | 6.453 | 6.840 | 6.394 | 6.770 | 3,391,255 | +0.37(+5.73%) |
Nov 03, 2017 | 6.889 | 6.899 | 6.364 | 6.403 | 4,964,450 | -0.46(-6.65%) |
Nov 02, 2017 | 6.840 | 6.968 | 6.800 | 6.859 | 2,695,859 | +0.06(+0.87%) |
Nov 01, 2017 | 6.780 | 6.968 | 6.702 | 6.800 | 2,747,340 | +0.11(+1.63%) |
Oct 31, 2017 | 6.731 | 6.731 | 6.607 | 6.691 | 1,617,432 | -0.11(-1.60%) |
Oct 30, 2017 | 6.651 | 6.879 | 6.645 | 6.800 | 1,936,590 | +0.15(+2.24%) |
Oct 27, 2017 | 6.522 | 6.701 | 6.443 | 6.651 | 2,399,136 | +0.11(+1.67%) |
Oct 26, 2017 | 6.830 | 6.850 | 6.532 | 6.542 | 3,064,501 | -0.29(-4.21%) |
Oct 25, 2017 | 6.840 | 6.929 | 6.790 | 6.830 | 1,724,634 | -0.05(-0.72%) |
Oct 24, 2017 | 6.889 | 6.988 | 6.853 | 6.879 | 1,612,488 | -0.09(-1.28%) |
Oct 23, 2017 | 6.859 | 7.018 | 6.800 | 6.968 | 2,181,719 | +0.03(+0.43%) |
Oct 20, 2017 | 6.899 | 6.959 | 6.810 | 6.939 | 2,236,800 | -0.01(-0.14%) |
Oct 19, 2017 | 6.909 | 6.993 | 6.850 | 6.949 | 1,941,423 | +0.10(+1.45%) |
Oct 18, 2017 | 6.909 | 6.978 | 6.741 | 6.850 | 2,495,563 | -0.10(-1.43%) |
Oct 17, 2017 | 6.959 | 6.998 | 6.874 | 6.949 | 2,147,491 | -0.13(-1.82%) |
Oct 16, 2017 | 7.206 | 7.276 | 7.048 | 7.078 | 1,720,011 | -0.13(-1.79%) |
Oct 13, 2017 | 7.256 | 7.296 | 7.167 | 7.206 | 1,665,013 | +0.03(+0.41%) |
Oct 12, 2017 | 7.256 | 7.266 | 7.127 | 7.177 | 1,611,964 | -0.09(-1.23%) |
Oct 11, 2017 | 7.246 | 7.286 | 7.011 | 7.266 | 1,830,011 | +0.07(+0.96%) |
Oct 10, 2017 | 7.464 | 7.514 | 7.137 | 7.196 | 2,525,982 | -0.16(-2.16%) |
Oct 09, 2017 | 7.335 | 7.479 | 7.246 | 7.355 | 2,493,546 | +0.07(+0.95%) |
Oct 06, 2017 | 6.899 | 7.306 | 6.800 | 7.286 | 3,755,905 | +0.35(+5.00%) |
Oct 05, 2017 | 6.919 | 7.058 | 6.917 | 6.939 | 1,917,621 | -0.01(-0.14%) |
Oct 04, 2017 | 6.850 | 7.028 | 6.820 | 6.949 | 2,643,707 | +0.18(+2.64%) |
Oct 03, 2017 | 6.869 | 6.949 | 6.681 | 6.770 | 3,521,364 | -0.08(-1.16%) |
Oct 02, 2017 | 6.741 | 6.929 | 6.711 | 6.850 | 2,366,353 | +0.07(+1.02%) |
Sep 29, 2017 | 6.929 | 6.939 | 6.780 | 6.780 | 2,009,608 | -0.13(-1.87%) |
Sep 28, 2017 | 7.038 | 7.087 | 6.790 | 6.909 | 3,341,573 | -0.13(-1.83%) |
Sep 27, 2017 | 7.038 | 7.147 | 7.008 | 7.038 | 1,735,276 | -0.07(-0.98%) |
Sep 26, 2017 | 7.087 | 7.355 | 7.018 | 7.107 | 2,903,913 | -0.12(-1.65%) |
Sep 25, 2017 | 6.998 | 7.276 | 6.978 | 7.226 | 3,346,354 | +0.15(+2.10%) |
Sep 22, 2017 | 6.850 | 7.097 | 6.830 | 7.078 | 3,062,557 | +0.29(+4.23%) |
Sep 21, 2017 | 6.661 | 6.919 | 6.641 | 6.790 | 2,662,999 | -0.01(-0.15%) |
Sep 20, 2017 | 6.998 | 7.137 | 6.691 | 6.800 | 4,055,448 | -0.18(-2.56%) |
Sep 19, 2017 | 6.859 | 7.038 | 6.800 | 6.978 | 1,990,735 | +0.19(+2.77%) |
Sep 18, 2017 | 6.850 | 6.879 | 6.701 | 6.790 | 3,448,041 | -0.16(-2.28%) |
Sep 15, 2017 | 7.008 | 7.101 | 6.939 | 6.949 | 4,253,736 | -0.11(-1.54%) |
Sep 14, 2017 | 6.959 | 7.127 | 6.879 | 7.058 | 2,568,173 | +0.10(+1.42%) |
Sep 13, 2017 | 7.127 | 7.187 | 6.959 | 6.959 | 2,409,207 | -0.24(-3.31%) |
Sep 12, 2017 | 6.899 | 7.296 | 6.859 | 7.196 | 2,464,562 | +0.26(+3.71%) |
Sep 11, 2017 | 6.939 | 7.087 | 6.879 | 6.939 | 3,081,009 | -0.19(-2.64%) |
Sep 08, 2017 | 7.395 | 7.414 | 7.068 | 7.127 | 3,838,338 | -0.33(-4.39%) |
Sep 07, 2017 | 7.395 | 7.573 | 7.345 | 7.454 | 2,960,660 | +0.18(+2.45%) |
Sep 06, 2017 | 7.355 | 7.563 | 7.147 | 7.276 | 3,639,399 | -0.11(-1.48%) |
Sep 05, 2017 | 7.177 | 7.439 | 7.167 | 7.385 | 5,267,995 | +0.34(+4.78%) |