Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.164 | 6.196 | 6.164 | 6.174 | 54,621 | +0.02(+0.26%) |
Nov 29, 2017 | 6.174 | 6.174 | 6.121 | 6.158 | 63,224 | +0.03(+0.53%) |
Nov 28, 2017 | 6.164 | 6.180 | 6.126 | 6.126 | 88,798 | +0.01(+0.18%) |
Nov 27, 2017 | 6.137 | 6.169 | 6.115 | 6.115 | 46,503 | -0.02(-0.26%) |
Nov 24, 2017 | 6.137 | 6.137 | 6.109 | 6.131 | 33,958 | +0.01(+0.09%) |
Nov 22, 2017 | 6.196 | 6.196 | 6.110 | 6.126 | 89,198 | -0.02(-0.26%) |
Nov 21, 2017 | 6.131 | 6.142 | 6.088 | 6.142 | 34,874 | +0.06(+1.06%) |
Nov 20, 2017 | 6.110 | 6.164 | 6.077 | 6.077 | 88,042 | -0.05(-0.88%) |
Nov 17, 2017 | 6.126 | 6.158 | 6.103 | 6.131 | 63,521 | +0.01(+0.09%) |
Nov 16, 2017 | 6.126 | 6.147 | 6.112 | 6.126 | 110,368 | +0.10(+1.61%) |
Nov 15, 2017 | 6.207 | 6.207 | 5.986 | 6.029 | 387,884 | -0.18(-2.86%) |
Nov 14, 2017 | 6.217 | 6.298 | 6.207 | 6.207 | 112,415 | -0.02(-0.35%) |
Nov 13, 2017 | 6.460 | 6.519 | 6.223 | 6.228 | 244,618 | -0.28(-4.30%) |
Nov 10, 2017 | 6.465 | 6.514 | 6.460 | 6.508 | 55,392 | +0.05(+0.83%) |
Nov 09, 2017 | 6.395 | 6.454 | 6.395 | 6.454 | 74,402 | +0.05(+0.84%) |
Nov 08, 2017 | 6.417 | 6.417 | 6.395 | 6.401 | 42,951 | +0.01(+0.08%) |
Nov 07, 2017 | 6.401 | 6.427 | 6.395 | 6.395 | 81,123 | -0.01(-0.08%) |
Nov 06, 2017 | 6.428 | 6.460 | 6.393 | 6.401 | 94,010 | -0.02(-0.25%) |
Nov 03, 2017 | 6.428 | 6.428 | 6.401 | 6.417 | 55,743 | +0.01(+0.08%) |
Nov 02, 2017 | 6.412 | 6.415 | 6.374 | 6.412 | 56,973 | +0.02(+0.26%) |
Nov 01, 2017 | 6.433 | 6.444 | 6.363 | 6.395 | 107,020 | -0.03(-0.51%) |
Oct 31, 2017 | 6.422 | 6.441 | 6.369 | 6.428 | 103,162 | +0.01(+0.19%) |
Oct 30, 2017 | 6.417 | 6.486 | 6.406 | 6.415 | 171,760 | +0.01(+0.22%) |
Oct 27, 2017 | 6.369 | 6.405 | 6.353 | 6.401 | 59,969 | +0.04(+0.59%) |
Oct 26, 2017 | 6.331 | 6.401 | 6.316 | 6.363 | 104,203 | +0.04(+0.59%) |
Oct 25, 2017 | 6.390 | 6.390 | 6.289 | 6.326 | 116,634 | -0.03(-0.42%) |
Oct 24, 2017 | 6.326 | 6.401 | 6.305 | 6.353 | 87,356 | +0.05(+0.76%) |
Oct 23, 2017 | 6.315 | 6.371 | 6.294 | 6.305 | 224,079 | +0.03(+0.51%) |
Oct 20, 2017 | 6.214 | 6.305 | 6.176 | 6.272 | 190,386 | +0.12(+1.91%) |
Oct 19, 2017 | 6.064 | 6.171 | 6.064 | 6.155 | 210,904 | +0.07(+1.14%) |
Oct 18, 2017 | 6.091 | 6.139 | 6.075 | 6.085 | 191,006 | -0.05(-0.87%) |
Oct 17, 2017 | 6.240 | 6.240 | 6.080 | 6.139 | 134,828 | -0.06(-0.95%) |
Oct 16, 2017 | 6.187 | 6.198 | 6.162 | 6.198 | 134,764 | +0.01(+0.17%) |
Oct 13, 2017 | 6.166 | 6.214 | 6.166 | 6.187 | 62,716 | -0.01(-0.17%) |
Oct 12, 2017 | 6.160 | 6.198 | 6.064 | 6.198 | 105,935 | +0.03(+0.52%) |
Oct 11, 2017 | 6.213 | 6.251 | 6.160 | 6.166 | 68,817 | -0.05(-0.85%) |
Oct 10, 2017 | 6.256 | 6.256 | 6.187 | 6.219 | 69,143 | -0.04(-0.59%) |
Oct 09, 2017 | 6.219 | 6.256 | 6.181 | 6.256 | 89,028 | +0.04(+0.68%) |
Oct 06, 2017 | 6.203 | 6.235 | 6.181 | 6.213 | 49,307 | -0.01(-0.17%) |
Oct 05, 2017 | 6.213 | 6.242 | 6.213 | 6.224 | 53,474 | -0.02(-0.26%) |
Oct 04, 2017 | 6.229 | 6.256 | 6.197 | 6.240 | 146,811 | +0.04(+0.69%) |
Oct 03, 2017 | 6.192 | 6.302 | 6.171 | 6.197 | 204,394 | +0.00(+0.00%) |
Oct 02, 2017 | 6.181 | 6.218 | 6.176 | 6.197 | 118,059 | +0.02(+0.26%) |
Sep 29, 2017 | 6.155 | 6.187 | 6.150 | 6.181 | 90,158 | +0.04(+0.60%) |
Sep 28, 2017 | 6.150 | 6.197 | 6.144 | 6.144 | 118,699 | +0.00(+0.00%) |
Sep 27, 2017 | 6.123 | 6.203 | 6.123 | 6.144 | 144,414 | -0.01(-0.09%) |
Sep 26, 2017 | 6.155 | 6.155 | 6.123 | 6.150 | 99,774 | +0.01(+0.17%) |
Sep 25, 2017 | 6.139 | 6.191 | 6.139 | 6.139 | 87,712 | -0.02(-0.34%) |
Sep 22, 2017 | 6.150 | 6.181 | 6.139 | 6.160 | 117,336 | -0.01(-0.17%) |
Sep 21, 2017 | 6.192 | 6.213 | 6.160 | 6.171 | 105,243 | -0.03(-0.43%) |
Sep 20, 2017 | 6.230 | 6.238 | 6.181 | 6.197 | 135,085 | -0.03(-0.51%) |
Sep 19, 2017 | 6.245 | 6.274 | 6.229 | 6.229 | 47,100 | -0.03(-0.42%) |
Sep 18, 2017 | 6.224 | 6.293 | 6.224 | 6.256 | 70,785 | +0.03(+0.51%) |
Sep 15, 2017 | 6.208 | 6.255 | 6.208 | 6.224 | 44,439 | -0.03(-0.51%) |
Sep 14, 2017 | 6.219 | 6.261 | 6.219 | 6.256 | 23,780 | +0.04(+0.60%) |
Sep 13, 2017 | 6.251 | 6.266 | 6.219 | 6.219 | 23,297 | -0.04(-0.59%) |
Sep 12, 2017 | 6.213 | 6.282 | 6.134 | 6.256 | 71,843 | +0.01(+0.17%) |
Sep 11, 2017 | 6.304 | 6.337 | 6.240 | 6.245 | 92,013 | -0.01(-0.08%) |
Sep 08, 2017 | 6.240 | 6.335 | 6.240 | 6.251 | 41,285 | +0.01(+0.17%) |
Sep 07, 2017 | 6.224 | 6.256 | 6.214 | 6.240 | 82,726 | +0.01(+0.17%) |
Sep 06, 2017 | 6.219 | 6.250 | 6.191 | 6.229 | 223,558 | +0.06(+0.94%) |
Sep 05, 2017 | 6.161 | 6.220 | 6.124 | 6.171 | 206,036 | +0.01(+0.09%) |