Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.780 | 6.945 | 6.740 | 6.860 | 4,780,795 | +0.12(+1.78%) |
Nov 29, 2017 | 6.780 | 6.945 | 6.630 | 6.740 | 5,159,583 | +0.00(+0.00%) |
Nov 28, 2017 | 6.630 | 6.740 | 6.570 | 6.740 | 2,799,488 | +0.12(+1.81%) |
Nov 27, 2017 | 6.710 | 6.730 | 6.550 | 6.620 | 4,046,091 | -0.09(-1.34%) |
Nov 24, 2017 | 6.690 | 6.775 | 6.650 | 6.710 | 1,973,286 | +0.06(+0.90%) |
Nov 22, 2017 | 6.490 | 6.740 | 6.450 | 6.650 | 6,209,278 | +0.17(+2.62%) |
Nov 21, 2017 | 6.380 | 6.540 | 6.370 | 6.480 | 4,223,287 | +0.11(+1.73%) |
Nov 20, 2017 | 6.250 | 6.400 | 6.225 | 6.370 | 4,838,663 | +0.14(+2.25%) |
Nov 17, 2017 | 6.000 | 6.280 | 5.990 | 6.230 | 5,313,477 | +0.20(+3.32%) |
Nov 16, 2017 | 6.040 | 6.160 | 5.995 | 6.030 | 4,258,587 | -0.10(-1.63%) |
Nov 15, 2017 | 5.920 | 6.250 | 5.920 | 6.130 | 6,041,631 | +0.13(+2.17%) |
Nov 14, 2017 | 5.910 | 6.020 | 5.840 | 6.000 | 3,461,065 | +0.02(+0.33%) |
Nov 13, 2017 | 5.900 | 6.000 | 5.820 | 5.980 | 3,206,926 | +0.05(+0.84%) |
Nov 10, 2017 | 5.810 | 5.980 | 5.800 | 5.930 | 4,000,717 | +0.12(+2.07%) |
Nov 09, 2017 | 5.870 | 5.930 | 5.790 | 5.810 | 5,867,881 | -0.07(-1.19%) |
Nov 08, 2017 | 6.030 | 6.050 | 5.860 | 5.880 | 4,931,750 | -0.19(-3.13%) |
Nov 07, 2017 | 6.110 | 6.150 | 6.000 | 6.070 | 4,704,965 | +0.01(+0.17%) |
Nov 06, 2017 | 6.000 | 6.090 | 5.970 | 6.060 | 4,557,830 | +0.04(+0.66%) |
Nov 03, 2017 | 5.970 | 6.060 | 5.950 | 6.020 | 4,369,512 | +0.05(+0.84%) |
Nov 02, 2017 | 6.080 | 6.080 | 5.610 | 5.970 | 11,546,253 | -0.28(-4.48%) |
Nov 01, 2017 | 6.250 | 6.380 | 6.200 | 6.250 | 10,533,972 | +0.11(+1.79%) |
Oct 31, 2017 | 6.110 | 6.240 | 6.110 | 6.140 | 5,549,182 | +0.04(+0.66%) |
Oct 30, 2017 | 6.040 | 6.210 | 6.030 | 6.100 | 3,669,655 | +0.04(+0.66%) |
Oct 27, 2017 | 6.030 | 6.160 | 6.020 | 6.060 | 4,573,005 | +0.03(+0.50%) |
Oct 26, 2017 | 6.100 | 6.120 | 5.960 | 6.030 | 3,462,696 | -0.08(-1.31%) |
Oct 25, 2017 | 6.100 | 6.130 | 5.890 | 6.110 | 5,343,427 | +0.05(+0.83%) |
Oct 24, 2017 | 6.110 | 6.220 | 6.030 | 6.060 | 4,739,977 | -0.01(-0.16%) |
Oct 23, 2017 | 6.150 | 6.170 | 6.040 | 6.070 | 3,738,885 | -0.05(-0.82%) |
Oct 20, 2017 | 6.220 | 6.310 | 6.120 | 6.120 | 6,009,412 | +0.01(+0.16%) |
Oct 19, 2017 | 6.290 | 6.350 | 6.090 | 6.110 | 6,682,559 | -0.24(-3.78%) |
Oct 18, 2017 | 6.450 | 6.525 | 6.320 | 6.350 | 5,309,840 | -0.07(-1.09%) |
Oct 17, 2017 | 6.540 | 6.630 | 6.350 | 6.420 | 5,188,753 | -0.10(-1.53%) |
Oct 16, 2017 | 6.650 | 6.740 | 6.510 | 6.520 | 4,408,167 | -0.10(-1.51%) |
Oct 13, 2017 | 6.740 | 6.760 | 6.610 | 6.620 | 3,121,858 | -0.07(-1.05%) |
Oct 12, 2017 | 6.560 | 6.795 | 6.550 | 6.690 | 5,783,541 | +0.13(+1.98%) |
Oct 11, 2017 | 6.610 | 6.630 | 6.530 | 6.560 | 2,498,815 | -0.05(-0.76%) |
Oct 10, 2017 | 6.600 | 6.640 | 6.500 | 6.610 | 3,392,897 | +0.02(+0.30%) |
Oct 09, 2017 | 6.520 | 6.700 | 6.509 | 6.590 | 4,791,719 | +0.08(+1.23%) |
Oct 06, 2017 | 6.460 | 6.570 | 6.430 | 6.510 | 3,247,850 | +0.05(+0.77%) |
Oct 05, 2017 | 6.530 | 6.600 | 6.400 | 6.460 | 5,360,553 | -0.06(-0.92%) |
Oct 04, 2017 | 6.670 | 6.718 | 6.500 | 6.520 | 4,888,306 | -0.14(-2.10%) |
Oct 03, 2017 | 6.710 | 6.855 | 6.560 | 6.660 | 9,011,711 | -0.24(-3.48%) |
Oct 02, 2017 | 6.940 | 6.950 | 6.800 | 6.900 | 4,639,988 | -0.06(-0.86%) |
Sep 29, 2017 | 6.930 | 6.980 | 6.800 | 6.960 | 6,067,020 | +0.05(+0.72%) |
Sep 28, 2017 | 7.050 | 7.060 | 6.800 | 6.910 | 6,445,351 | -0.07(-1.00%) |
Sep 27, 2017 | 7.090 | 6.980 | 10,352,991 | +0.41(+6.24%) | ||
Sep 26, 2017 | 6.440 | 6.590 | 6.434 | 6.570 | 6,169,862 | +0.13(+2.02%) |
Sep 25, 2017 | 6.340 | 6.570 | 6.340 | 6.440 | 5,322,550 | +0.13(+2.06%) |
Sep 22, 2017 | 6.260 | 6.410 | 6.230 | 6.310 | 3,451,017 | +0.02(+0.32%) |
Sep 21, 2017 | 6.290 | 6.430 | 6.231 | 6.290 | 4,919,446 | +0.02(+0.32%) |
Sep 20, 2017 | 6.230 | 6.350 | 6.200 | 6.270 | 5,801,166 | +0.03(+0.48%) |
Sep 19, 2017 | 6.510 | 6.560 | 6.210 | 6.240 | 7,979,853 | -0.32(-4.88%) |
Sep 18, 2017 | 6.610 | 6.680 | 6.505 | 6.560 | 4,621,959 | -0.03(-0.46%) |
Sep 15, 2017 | 6.870 | 6.870 | 6.500 | 6.590 | 10,684,592 | -0.29(-4.22%) |
Sep 14, 2017 | 6.750 | 6.900 | 6.570 | 6.880 | 10,515,075 | +0.23(+3.46%) |
Sep 13, 2017 | 6.220 | 6.750 | 6.220 | 6.650 | 10,587,562 | +0.39(+6.23%) |
Sep 12, 2017 | 6.200 | 6.470 | 6.100 | 6.260 | 9,435,987 | +0.00(+0.00%) |
Sep 11, 2017 | 6.360 | 6.420 | 6.200 | 6.260 | 6,220,505 | -0.03(-0.48%) |
Sep 08, 2017 | 6.640 | 6.770 | 6.270 | 6.290 | 10,496,752 | -0.20(-3.08%) |
Sep 07, 2017 | 6.160 | 6.780 | 6.140 | 6.490 | 20,994,950 | +0.58(+9.81%) |
Sep 06, 2017 | 5.910 | 6.020 | 5.840 | 5.910 | 3,758,050 | +0.04(+0.68%) |
Sep 05, 2017 | 5.800 | 5.880 | 5.690 | 5.870 | 4,562,690 | -0.02(-0.34%) |