Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.551 | 5.933 | 5.500 | 5.842 | 106,260 | +0.26(+4.65%) |
Nov 29, 2017 | 5.846 | 5.846 | 5.524 | 5.583 | 46,880 | -0.27(-4.57%) |
Nov 28, 2017 | 5.614 | 5.889 | 5.485 | 5.850 | 43,304 | +0.24(+4.27%) |
Nov 27, 2017 | 5.695 | 5.695 | 5.532 | 5.610 | 11,189 | -0.21(-3.65%) |
Nov 24, 2017 | 5.842 | 5.874 | 5.771 | 5.822 | 11,214 | -0.09(-1.59%) |
Nov 22, 2017 | 5.870 | 6.071 | 5.870 | 5.917 | 16,869 | +0.04(+0.67%) |
Nov 21, 2017 | 5.874 | 5.924 | 5.846 | 5.878 | 57,437 | -0.03(-0.53%) |
Nov 20, 2017 | 6.022 | 6.024 | 5.889 | 5.909 | 12,711 | -0.21(-3.39%) |
Nov 17, 2017 | 5.866 | 6.120 | 5.866 | 6.116 | 65,126 | +0.24(+4.13%) |
Nov 16, 2017 | 5.901 | 5.940 | 5.870 | 5.874 | 14,650 | -0.03(-0.53%) |
Nov 15, 2017 | 5.866 | 6.012 | 5.866 | 5.905 | 100,986 | -0.04(-0.66%) |
Nov 14, 2017 | 5.944 | 6.018 | 5.901 | 5.944 | 41,181 | -0.00(-0.07%) |
Nov 13, 2017 | 6.003 | 6.003 | 5.948 | 5.948 | 6,551 | -0.07(-1.17%) |
Nov 10, 2017 | 6.108 | 6.120 | 5.987 | 6.018 | 20,091 | -0.15(-2.41%) |
Nov 09, 2017 | 6.038 | 6.183 | 5.932 | 6.167 | 28,528 | +0.05(+0.84%) |
Nov 08, 2017 | 6.054 | 6.116 | 5.964 | 6.116 | 33,885 | +0.04(+0.70%) |
Nov 07, 2017 | 5.999 | 6.185 | 5.999 | 6.073 | 23,032 | +0.12(+1.97%) |
Nov 06, 2017 | 6.007 | 6.065 | 5.924 | 5.956 | 11,062 | -0.13(-2.06%) |
Nov 03, 2017 | 6.339 | 6.339 | 6.061 | 6.081 | 69,898 | -0.19(-3.05%) |
Nov 02, 2017 | 5.862 | 6.288 | 5.854 | 6.272 | 63,016 | +0.41(+6.93%) |
Nov 01, 2017 | 6.034 | 6.034 | 5.827 | 5.866 | 118,674 | -0.21(-3.41%) |
Oct 31, 2017 | 6.061 | 6.179 | 5.885 | 6.073 | 67,681 | +0.08(+1.37%) |
Oct 30, 2017 | 6.136 | 6.147 | 5.964 | 5.991 | 56,122 | -0.16(-2.61%) |
Oct 27, 2017 | 6.179 | 6.237 | 6.151 | 6.151 | 4,490 | +0.00(+0.00%) |
Oct 26, 2017 | 6.218 | 6.218 | 6.093 | 6.151 | 6,894 | -0.11(-1.69%) |
Oct 25, 2017 | 6.343 | 6.343 | 6.065 | 6.257 | 40,209 | -0.03(-0.50%) |
Oct 24, 2017 | 6.335 | 6.335 | 6.284 | 6.288 | 13,962 | -0.08(-1.29%) |
Oct 23, 2017 | 6.362 | 6.404 | 6.284 | 6.370 | 74,856 | +0.05(+0.87%) |
Oct 20, 2017 | 6.390 | 6.396 | 6.288 | 6.316 | 49,353 | -0.04(-0.62%) |
Oct 19, 2017 | 6.374 | 6.437 | 6.339 | 6.355 | 31,742 | -0.09(-1.40%) |
Oct 18, 2017 | 6.433 | 6.445 | 6.405 | 6.445 | 5,503 | -0.03(-0.42%) |
Oct 17, 2017 | 6.405 | 6.605 | 6.405 | 6.472 | 7,679 | +0.04(+0.67%) |
Oct 16, 2017 | 6.511 | 6.628 | 6.429 | 6.429 | 30,765 | -0.09(-1.32%) |
Oct 13, 2017 | 6.570 | 6.613 | 6.515 | 6.515 | 24,410 | -0.10(-1.48%) |
Oct 12, 2017 | 6.738 | 6.738 | 6.593 | 6.613 | 8,553 | -0.02(-0.29%) |
Oct 11, 2017 | 6.452 | 6.687 | 6.413 | 6.632 | 127,834 | +0.11(+1.68%) |
Oct 10, 2017 | 6.425 | 6.636 | 6.421 | 6.523 | 18,035 | +0.12(+1.83%) |
Oct 09, 2017 | 6.605 | 6.605 | 6.402 | 6.405 | 10,175 | -0.16(-2.38%) |
Oct 06, 2017 | 6.539 | 6.722 | 6.538 | 6.562 | 88,703 | +0.05(+0.72%) |
Oct 05, 2017 | 6.480 | 6.570 | 6.413 | 6.515 | 181,172 | +0.00(+0.06%) |
Oct 04, 2017 | 6.515 | 6.652 | 6.495 | 6.511 | 20,866 | +0.05(+0.85%) |
Oct 03, 2017 | 6.460 | 6.546 | 6.433 | 6.456 | 47,937 | -0.00(-0.06%) |
Oct 02, 2017 | 6.452 | 6.519 | 6.441 | 6.460 | 12,422 | +0.00(+0.06%) |
Sep 29, 2017 | 6.507 | 6.536 | 6.452 | 6.456 | 47,149 | -0.08(-1.20%) |
Sep 28, 2017 | 6.503 | 6.535 | 6.460 | 6.535 | 5,602 | +0.04(+0.54%) |
Sep 27, 2017 | 6.546 | 6.589 | 6.472 | 6.499 | 26,472 | +0.02(+0.30%) |
Sep 26, 2017 | 6.437 | 6.664 | 6.437 | 6.480 | 67,985 | +0.05(+0.73%) |
Sep 25, 2017 | 6.480 | 6.488 | 6.359 | 6.433 | 39,682 | -0.08(-1.20%) |
Sep 22, 2017 | 6.355 | 6.671 | 6.355 | 6.511 | 186,007 | +0.14(+2.15%) |
Sep 21, 2017 | 6.382 | 6.456 | 6.343 | 6.374 | 133,014 | -0.04(-0.67%) |
Sep 20, 2017 | 6.448 | 6.531 | 6.402 | 6.417 | 38,176 | -0.09(-1.38%) |
Sep 19, 2017 | 6.605 | 6.632 | 6.484 | 6.507 | 33,028 | -0.15(-2.29%) |
Sep 18, 2017 | 6.676 | 6.730 | 6.624 | 6.660 | 61,866 | +0.01(+0.18%) |
Sep 15, 2017 | 6.640 | 6.867 | 6.597 | 6.648 | 91,741 | +0.04(+0.53%) |
Sep 14, 2017 | 6.554 | 6.710 | 6.484 | 6.613 | 82,304 | +0.06(+0.95%) |
Sep 13, 2017 | 6.422 | 6.944 | 6.309 | 6.550 | 134,014 | -0.77(-10.57%) |
Sep 12, 2017 | 7.029 | 7.330 | 7.021 | 7.325 | 118,860 | +0.31(+4.38%) |
Sep 11, 2017 | 6.975 | 7.158 | 6.908 | 7.018 | 48,942 | +0.07(+0.95%) |
Sep 08, 2017 | 6.967 | 7.064 | 6.854 | 6.951 | 18,861 | -0.02(-0.22%) |
Sep 07, 2017 | 6.920 | 6.967 | 6.745 | 6.967 | 99,110 | -0.02(-0.28%) |
Sep 06, 2017 | 6.858 | 6.986 | 6.796 | 6.986 | 39,975 | +0.13(+1.93%) |
Sep 05, 2017 | 6.753 | 6.862 | 6.710 | 6.854 | 102,288 | +0.09(+1.38%) |