Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.925 | 5.930 | 5.815 | 5.875 | 224,157 | -0.05(-0.85%) |
Nov 29, 2017 | 5.930 | 5.980 | 5.902 | 5.925 | 149,183 | -0.00(-0.08%) |
Nov 28, 2017 | 5.889 | 5.953 | 5.875 | 5.930 | 217,016 | +0.05(+0.86%) |
Nov 27, 2017 | 5.971 | 6.007 | 5.875 | 5.879 | 178,729 | -0.10(-1.61%) |
Nov 24, 2017 | 5.966 | 6.007 | 5.953 | 5.975 | 49,964 | +0.02(+0.31%) |
Nov 22, 2017 | 5.857 | 5.985 | 5.857 | 5.957 | 162,101 | +0.09(+1.56%) |
Nov 21, 2017 | 5.898 | 5.962 | 5.852 | 5.866 | 205,025 | -0.03(-0.54%) |
Nov 20, 2017 | 5.879 | 5.925 | 5.857 | 5.898 | 148,599 | +0.02(+0.39%) |
Nov 17, 2017 | 5.733 | 5.879 | 5.715 | 5.875 | 198,599 | +0.13(+2.31%) |
Nov 16, 2017 | 5.783 | 5.829 | 5.738 | 5.742 | 255,681 | -0.04(-0.63%) |
Nov 15, 2017 | 5.834 | 5.870 | 5.779 | 5.779 | 161,237 | -0.06(-1.10%) |
Nov 14, 2017 | 5.806 | 5.885 | 5.806 | 5.843 | 135,880 | +0.02(+0.31%) |
Nov 13, 2017 | 5.802 | 5.847 | 5.761 | 5.824 | 161,832 | +0.00(+0.00%) |
Nov 10, 2017 | 5.866 | 5.907 | 5.820 | 5.824 | 268,044 | -0.05(-0.93%) |
Nov 09, 2017 | 5.898 | 5.938 | 5.838 | 5.879 | 204,955 | -0.03(-0.54%) |
Nov 08, 2017 | 5.898 | 5.948 | 5.866 | 5.911 | 213,547 | +0.01(+0.16%) |
Nov 07, 2017 | 5.788 | 5.921 | 5.788 | 5.902 | 228,600 | +0.09(+1.49%) |
Nov 06, 2017 | 5.989 | 5.989 | 5.811 | 5.815 | 372,057 | -0.14(-2.38%) |
Nov 03, 2017 | 6.026 | 6.026 | 5.788 | 5.957 | 563,197 | -0.11(-1.88%) |
Nov 02, 2017 | 6.122 | 6.149 | 6.058 | 6.071 | 241,616 | -0.06(-0.97%) |
Nov 01, 2017 | 6.126 | 6.172 | 6.103 | 6.131 | 167,751 | +0.01(+0.22%) |
Oct 31, 2017 | 6.195 | 6.218 | 6.117 | 6.117 | 198,161 | -0.07(-1.18%) |
Oct 30, 2017 | 6.263 | 6.277 | 6.177 | 6.190 | 200,436 | -0.08(-1.31%) |
Oct 27, 2017 | 6.268 | 6.323 | 6.180 | 6.273 | 277,727 | -0.01(-0.22%) |
Oct 26, 2017 | 6.423 | 6.423 | 6.250 | 6.286 | 254,196 | -0.11(-1.65%) |
Oct 25, 2017 | 6.515 | 6.524 | 6.364 | 6.391 | 286,660 | -0.10(-1.55%) |
Oct 24, 2017 | 6.524 | 6.583 | 6.492 | 6.492 | 105,942 | -0.04(-0.56%) |
Oct 23, 2017 | 6.551 | 6.597 | 6.503 | 6.529 | 204,380 | -0.02(-0.35%) |
Oct 20, 2017 | 6.629 | 6.634 | 6.547 | 6.551 | 203,041 | -0.05(-0.76%) |
Oct 19, 2017 | 6.583 | 6.629 | 6.583 | 6.602 | 90,594 | +0.02(+0.28%) |
Oct 18, 2017 | 6.661 | 6.696 | 6.583 | 6.583 | 111,113 | -0.05(-0.83%) |
Oct 17, 2017 | 6.561 | 6.684 | 6.561 | 6.638 | 96,633 | +0.06(+0.90%) |
Oct 16, 2017 | 6.620 | 6.661 | 6.579 | 6.579 | 150,703 | -0.03(-0.48%) |
Oct 13, 2017 | 6.602 | 6.638 | 6.579 | 6.611 | 74,777 | +0.02(+0.28%) |
Oct 12, 2017 | 6.629 | 6.634 | 6.588 | 6.593 | 102,097 | -0.04(-0.62%) |
Oct 11, 2017 | 6.579 | 6.652 | 6.575 | 6.634 | 105,456 | +0.05(+0.83%) |
Oct 10, 2017 | 6.611 | 6.652 | 6.561 | 6.579 | 179,919 | -0.02(-0.28%) |
Oct 09, 2017 | 6.625 | 6.638 | 6.593 | 6.597 | 71,273 | +0.01(+0.14%) |
Oct 06, 2017 | 6.652 | 6.657 | 6.571 | 6.588 | 103,626 | -0.08(-1.17%) |
Oct 05, 2017 | 6.652 | 6.698 | 6.652 | 6.666 | 97,508 | +0.03(+0.41%) |
Oct 04, 2017 | 6.611 | 6.661 | 6.611 | 6.638 | 87,494 | +0.03(+0.41%) |
Oct 03, 2017 | 6.666 | 6.689 | 6.593 | 6.611 | 202,982 | -0.06(-0.89%) |
Oct 02, 2017 | 6.638 | 6.698 | 6.606 | 6.670 | 197,240 | +0.03(+0.48%) |
Sep 29, 2017 | 6.611 | 6.689 | 6.611 | 6.638 | 127,811 | +0.03(+0.48%) |
Sep 28, 2017 | 6.551 | 6.625 | 6.492 | 6.606 | 274,614 | +0.04(+0.63%) |
Sep 27, 2017 | 6.570 | 6.617 | 6.476 | 6.565 | 245,478 | +0.00(+0.00%) |
Sep 26, 2017 | 6.574 | 6.650 | 6.523 | 6.565 | 323,409 | +0.02(+0.34%) |
Sep 25, 2017 | 6.583 | 6.596 | 6.499 | 6.543 | 401,861 | +0.00(+0.00%) |
Sep 22, 2017 | 6.543 | 6.583 | 6.525 | 6.543 | 300,191 | +0.02(+0.27%) |
Sep 21, 2017 | 6.552 | 6.583 | 6.516 | 6.525 | 93,391 | +0.00(+0.00%) |
Sep 20, 2017 | 6.525 | 6.570 | 6.512 | 6.525 | 159,656 | -0.00(-0.07%) |
Sep 19, 2017 | 6.521 | 6.561 | 6.503 | 6.530 | 164,027 | +0.04(+0.62%) |
Sep 18, 2017 | 6.423 | 6.530 | 6.423 | 6.490 | 208,029 | +0.07(+1.11%) |
Sep 15, 2017 | 6.454 | 6.490 | 6.401 | 6.418 | 448,487 | -0.02(-0.35%) |
Sep 14, 2017 | 6.427 | 6.472 | 6.419 | 6.441 | 203,274 | +0.01(+0.21%) |
Sep 13, 2017 | 6.467 | 6.472 | 6.427 | 6.427 | 224,057 | +0.00(+0.07%) |
Sep 12, 2017 | 6.405 | 6.472 | 6.405 | 6.423 | 109,327 | +0.00(+0.00%) |
Sep 11, 2017 | 6.454 | 6.485 | 6.401 | 6.423 | 215,974 | -0.01(-0.14%) |
Sep 08, 2017 | 6.449 | 6.454 | 6.396 | 6.432 | 243,922 | -0.03(-0.41%) |
Sep 07, 2017 | 6.481 | 6.490 | 6.449 | 6.458 | 123,646 | -0.01(-0.21%) |
Sep 06, 2017 | 6.458 | 6.512 | 6.454 | 6.472 | 127,320 | +0.00(+0.00%) |
Sep 05, 2017 | 6.530 | 6.547 | 6.454 | 6.472 | 160,130 | -0.07(-1.09%) |