Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.019 | 6.058 | 5.881 | 5.881 | 19,902,462 | -0.17(-2.88%) |
Nov 29, 2017 | 6.181 | 6.181 | 6.046 | 6.055 | 12,400,395 | -0.17(-2.80%) |
Nov 28, 2017 | 6.271 | 6.325 | 6.160 | 6.229 | 13,412,075 | +0.07(+1.17%) |
Nov 27, 2017 | 6.133 | 6.223 | 6.097 | 6.157 | 10,923,397 | -0.08(-1.35%) |
Nov 24, 2017 | 6.223 | 6.247 | 6.208 | 6.241 | 7,142,551 | -0.06(-0.95%) |
Nov 22, 2017 | 6.271 | 6.313 | 6.232 | 6.301 | 11,535,627 | +0.00(+0.00%) |
Nov 21, 2017 | 6.265 | 6.409 | 6.247 | 6.301 | 17,959,346 | +0.04(+0.67%) |
Nov 20, 2017 | 6.151 | 6.265 | 6.097 | 6.259 | 11,619,494 | +0.07(+1.07%) |
Nov 17, 2017 | 6.055 | 6.217 | 6.043 | 6.193 | 20,120,542 | +0.15(+2.49%) |
Nov 16, 2017 | 5.983 | 6.079 | 5.947 | 6.043 | 13,561,867 | +0.14(+2.44%) |
Nov 15, 2017 | 5.767 | 5.911 | 5.761 | 5.899 | 11,840,295 | +0.05(+0.92%) |
Nov 14, 2017 | 5.959 | 5.995 | 5.806 | 5.845 | 14,190,978 | -0.14(-2.31%) |
Nov 13, 2017 | 5.971 | 6.031 | 5.899 | 5.983 | 13,905,383 | -0.02(-0.30%) |
Nov 10, 2017 | 5.965 | 6.037 | 5.953 | 6.001 | 16,470,043 | -0.06(-0.99%) |
Nov 09, 2017 | 6.115 | 6.229 | 6.019 | 6.061 | 22,621,858 | -0.19(-2.98%) |
Nov 08, 2017 | 6.067 | 6.271 | 6.019 | 6.247 | 24,186,824 | +0.21(+3.48%) |
Nov 07, 2017 | 6.133 | 6.151 | 5.929 | 6.037 | 14,098,810 | -0.16(-2.52%) |
Nov 06, 2017 | 6.187 | 6.217 | 6.121 | 6.193 | 11,017,317 | +0.06(+0.98%) |
Nov 03, 2017 | 6.187 | 6.208 | 6.013 | 6.133 | 23,955,516 | -0.04(-0.68%) |
Nov 02, 2017 | 6.109 | 6.199 | 6.061 | 6.175 | 16,699,691 | +0.00(+0.06%) |
Nov 01, 2017 | 6.280 | 6.322 | 6.148 | 6.172 | 14,093,215 | -0.17(-2.74%) |
Oct 31, 2017 | 6.346 | 6.412 | 6.226 | 6.346 | 26,630,678 | -0.07(-1.03%) |
Oct 30, 2017 | 6.490 | 6.547 | 6.352 | 6.412 | 11,109,542 | -0.20(-3.00%) |
Oct 27, 2017 | 6.568 | 6.628 | 6.472 | 6.610 | 11,855,410 | +0.10(+1.57%) |
Oct 26, 2017 | 6.760 | 6.760 | 6.496 | 6.508 | 9,829,287 | -0.20(-3.04%) |
Oct 25, 2017 | 6.676 | 6.721 | 6.514 | 6.712 | 12,869,336 | +0.07(+1.08%) |
Oct 24, 2017 | 6.592 | 6.658 | 6.526 | 6.640 | 10,691,432 | +0.06(+0.91%) |
Oct 23, 2017 | 6.688 | 6.754 | 6.571 | 6.580 | 11,127,935 | -0.14(-2.14%) |
Oct 20, 2017 | 6.838 | 6.838 | 6.724 | 6.724 | 8,210,884 | -0.07(-1.06%) |
Oct 19, 2017 | 6.778 | 6.805 | 6.712 | 6.796 | 7,785,695 | -0.04(-0.53%) |
Oct 18, 2017 | 6.874 | 6.892 | 6.790 | 6.832 | 11,438,026 | -0.07(-0.96%) |
Oct 17, 2017 | 6.898 | 6.910 | 6.796 | 6.898 | 9,116,553 | -0.01(-0.09%) |
Oct 16, 2017 | 6.940 | 6.952 | 6.865 | 6.904 | 17,514,172 | -0.04(-0.61%) |
Oct 13, 2017 | 7.012 | 7.012 | 6.883 | 6.946 | 18,824,794 | +0.04(+0.61%) |
Oct 12, 2017 | 6.970 | 7.000 | 6.883 | 6.904 | 17,754,404 | -0.07(-1.03%) |
Oct 11, 2017 | 7.024 | 7.036 | 6.892 | 6.976 | 14,729,907 | +0.01(+0.09%) |
Oct 10, 2017 | 6.946 | 7.024 | 6.898 | 6.970 | 20,034,192 | +0.18(+2.65%) |
Oct 09, 2017 | 6.808 | 6.832 | 6.718 | 6.790 | 15,291,646 | -0.07(-1.05%) |
Oct 06, 2017 | 6.874 | 6.907 | 6.808 | 6.862 | 12,864,006 | -0.11(-1.55%) |
Oct 05, 2017 | 7.108 | 7.120 | 6.952 | 6.970 | 22,919,730 | -0.04(-0.60%) |
Oct 04, 2017 | 7.018 | 7.060 | 6.970 | 7.012 | 14,796,834 | +0.01(+0.17%) |
Oct 03, 2017 | 6.652 | 7.006 | 6.628 | 7.000 | 20,777,832 | +0.27(+4.07%) |
Oct 02, 2017 | 6.600 | 6.732 | 6.582 | 6.726 | 13,220,857 | +0.08(+1.26%) |
Sep 29, 2017 | 6.618 | 6.660 | 6.576 | 6.642 | 10,672,952 | +0.12(+1.84%) |
Sep 28, 2017 | 6.552 | 6.579 | 6.456 | 6.522 | 15,367,790 | -0.04(-0.64%) |
Sep 27, 2017 | 6.642 | 6.696 | 6.510 | 6.564 | 15,719,955 | -0.11(-1.71%) |
Sep 26, 2017 | 6.714 | 6.792 | 6.678 | 6.678 | 12,727,113 | -0.01(-0.18%) |
Sep 25, 2017 | 6.870 | 6.870 | 6.672 | 6.690 | 17,318,318 | -0.21(-3.04%) |
Sep 22, 2017 | 6.858 | 6.966 | 6.840 | 6.900 | 10,039,615 | +0.04(+0.52%) |
Sep 21, 2017 | 6.930 | 6.975 | 6.828 | 6.864 | 13,188,777 | -0.03(-0.44%) |
Sep 20, 2017 | 6.978 | 6.984 | 6.765 | 6.894 | 16,353,030 | -0.02(-0.26%) |
Sep 19, 2017 | 6.924 | 6.942 | 6.834 | 6.912 | 17,166,328 | -0.02(-0.35%) |
Sep 18, 2017 | 6.900 | 6.990 | 6.853 | 6.936 | 17,266,180 | +0.04(+0.61%) |
Sep 15, 2017 | 6.744 | 6.900 | 6.720 | 6.894 | 15,249,156 | +0.16(+2.32%) |
Sep 14, 2017 | 6.726 | 6.804 | 6.678 | 6.738 | 20,239,536 | -0.05(-0.80%) |
Sep 13, 2017 | 6.744 | 6.834 | 6.738 | 6.792 | 31,632,038 | +0.02(+0.35%) |
Sep 12, 2017 | 6.756 | 6.882 | 6.747 | 6.768 | 15,099,329 | -0.06(-0.88%) |
Sep 11, 2017 | 6.690 | 6.870 | 6.684 | 6.828 | 14,228,186 | +0.23(+3.55%) |
Sep 08, 2017 | 6.624 | 6.663 | 6.558 | 6.594 | 15,437,547 | -0.04(-0.63%) |
Sep 07, 2017 | 6.636 | 6.696 | 6.549 | 6.636 | 15,563,924 | +0.01(+0.18%) |
Sep 06, 2017 | 6.588 | 6.648 | 6.561 | 6.624 | 21,333,792 | +0.14(+2.09%) |
Sep 05, 2017 | 6.591 | 6.621 | 6.381 | 6.489 | 26,269,348 | -0.04(-0.64%) |