Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.898 | 6.944 | 6.892 | 6.898 | 635,820 | +0.02(+0.25%) |
Nov 29, 2017 | 6.886 | 6.892 | 6.851 | 6.880 | 525,628 | +0.01(+0.17%) |
Nov 28, 2017 | 6.875 | 6.909 | 6.863 | 6.869 | 873,519 | +0.00(+0.00%) |
Nov 27, 2017 | 6.851 | 6.875 | 6.822 | 6.869 | 722,958 | +0.02(+0.25%) |
Nov 24, 2017 | 6.811 | 6.851 | 6.811 | 6.851 | 208,013 | +0.06(+0.94%) |
Nov 22, 2017 | 6.805 | 6.823 | 6.776 | 6.788 | 582,144 | +0.01(+0.09%) |
Nov 21, 2017 | 6.782 | 6.823 | 6.776 | 6.782 | 664,145 | +0.01(+0.21%) |
Nov 20, 2017 | 6.768 | 6.803 | 6.768 | 6.768 | 513,538 | -0.01(-0.08%) |
Nov 17, 2017 | 6.722 | 6.784 | 6.712 | 6.774 | 665,523 | +0.06(+0.94%) |
Nov 16, 2017 | 6.682 | 6.728 | 6.659 | 6.711 | 594,801 | +0.07(+1.04%) |
Nov 15, 2017 | 6.648 | 6.658 | 6.602 | 6.642 | 503,042 | -0.04(-0.60%) |
Nov 14, 2017 | 6.671 | 6.682 | 6.642 | 6.682 | 511,693 | +0.00(+0.00%) |
Nov 13, 2017 | 6.745 | 6.745 | 6.668 | 6.682 | 600,174 | -0.07(-1.10%) |
Nov 10, 2017 | 6.757 | 6.780 | 6.734 | 6.757 | 436,213 | +0.01(+0.08%) |
Nov 09, 2017 | 6.751 | 6.768 | 6.705 | 6.751 | 756,453 | -0.03(-0.42%) |
Nov 08, 2017 | 6.762 | 6.791 | 6.739 | 6.780 | 535,069 | +0.02(+0.34%) |
Nov 07, 2017 | 6.757 | 6.768 | 6.729 | 6.757 | 419,927 | +0.01(+0.08%) |
Nov 06, 2017 | 6.722 | 6.751 | 6.694 | 6.751 | 443,044 | +0.02(+0.34%) |
Nov 03, 2017 | 6.676 | 6.728 | 6.659 | 6.728 | 402,207 | +0.07(+1.12%) |
Nov 02, 2017 | 6.682 | 6.688 | 6.642 | 6.653 | 550,258 | -0.02(-0.26%) |
Nov 01, 2017 | 6.699 | 6.711 | 6.665 | 6.671 | 460,873 | -0.01(-0.09%) |
Oct 31, 2017 | 6.694 | 6.694 | 6.659 | 6.676 | 637,932 | +0.03(+0.43%) |
Oct 30, 2017 | 6.659 | 6.688 | 6.625 | 6.648 | 940,411 | -0.01(-0.09%) |
Oct 27, 2017 | 6.636 | 6.682 | 6.636 | 6.653 | 594,304 | +0.05(+0.69%) |
Oct 26, 2017 | 6.642 | 6.665 | 6.596 | 6.608 | 532,562 | -0.02(-0.26%) |
Oct 25, 2017 | 6.688 | 6.722 | 6.619 | 6.625 | 521,359 | -0.07(-1.03%) |
Oct 24, 2017 | 6.711 | 6.722 | 6.676 | 6.694 | 714,782 | +0.01(+0.17%) |
Oct 23, 2017 | 6.728 | 6.739 | 6.682 | 6.682 | 621,791 | -0.03(-0.39%) |
Oct 20, 2017 | 6.731 | 6.754 | 6.697 | 6.708 | 798,009 | +0.01(+0.17%) |
Oct 19, 2017 | 6.708 | 6.725 | 6.692 | 6.697 | 492,661 | -0.02(-0.34%) |
Oct 18, 2017 | 6.748 | 6.764 | 6.691 | 6.720 | 629,980 | -0.02(-0.34%) |
Oct 17, 2017 | 6.737 | 6.742 | 6.714 | 6.742 | 412,098 | +0.02(+0.34%) |
Oct 16, 2017 | 6.742 | 6.754 | 6.720 | 6.720 | 463,885 | -0.02(-0.34%) |
Oct 13, 2017 | 6.714 | 6.765 | 6.705 | 6.742 | 673,238 | +0.03(+0.42%) |
Oct 12, 2017 | 6.720 | 6.737 | 6.694 | 6.714 | 562,148 | -0.02(-0.25%) |
Oct 11, 2017 | 6.703 | 6.731 | 6.686 | 6.731 | 345,938 | +0.03(+0.42%) |
Oct 10, 2017 | 6.691 | 6.714 | 6.674 | 6.703 | 518,231 | +0.02(+0.34%) |
Oct 09, 2017 | 6.651 | 6.680 | 6.647 | 6.680 | 405,076 | +0.02(+0.26%) |
Oct 06, 2017 | 6.680 | 6.680 | 6.640 | 6.663 | 617,975 | -0.02(-0.34%) |
Oct 05, 2017 | 6.640 | 6.691 | 6.625 | 6.686 | 602,780 | +0.05(+0.69%) |
Oct 04, 2017 | 6.606 | 6.640 | 6.572 | 6.640 | 570,255 | +0.01(+0.17%) |
Oct 03, 2017 | 6.651 | 6.657 | 6.623 | 6.629 | 638,221 | -0.03(-0.51%) |
Oct 02, 2017 | 6.657 | 6.663 | 6.623 | 6.663 | 623,393 | +0.02(+0.34%) |
Sep 29, 2017 | 6.600 | 6.657 | 6.577 | 6.640 | 857,718 | +0.05(+0.69%) |
Sep 28, 2017 | 6.560 | 6.594 | 6.560 | 6.594 | 641,733 | +0.03(+0.43%) |
Sep 27, 2017 | 6.583 | 6.600 | 6.549 | 6.566 | 785,218 | +0.00(+0.00%) |
Sep 26, 2017 | 6.537 | 6.572 | 6.532 | 6.566 | 737,403 | +0.05(+0.70%) |
Sep 25, 2017 | 6.469 | 6.520 | 6.463 | 6.520 | 896,391 | +0.03(+0.44%) |
Sep 22, 2017 | 6.509 | 6.526 | 6.458 | 6.492 | 869,933 | -0.01(-0.09%) |
Sep 21, 2017 | 6.566 | 6.566 | 6.498 | 6.498 | 588,748 | -0.05(-0.83%) |
Sep 20, 2017 | 6.546 | 6.575 | 6.529 | 6.552 | 531,313 | +0.01(+0.17%) |
Sep 19, 2017 | 6.501 | 6.549 | 6.490 | 6.541 | 765,252 | +0.05(+0.78%) |
Sep 18, 2017 | 6.507 | 6.518 | 6.473 | 6.490 | 646,415 | -0.02(-0.26%) |
Sep 15, 2017 | 6.496 | 6.513 | 6.484 | 6.507 | 624,861 | +0.02(+0.35%) |
Sep 14, 2017 | 6.433 | 6.498 | 6.428 | 6.484 | 661,442 | +0.05(+0.79%) |
Sep 13, 2017 | 6.416 | 6.447 | 6.416 | 6.433 | 325,495 | +0.01(+0.09%) |
Sep 12, 2017 | 6.422 | 6.439 | 6.416 | 6.428 | 379,354 | +0.03(+0.44%) |
Sep 11, 2017 | 6.383 | 6.399 | 6.371 | 6.399 | 349,072 | +0.05(+0.80%) |
Sep 08, 2017 | 6.360 | 6.366 | 6.349 | 6.349 | 507,030 | -0.01(-0.18%) |
Sep 07, 2017 | 6.360 | 6.371 | 6.349 | 6.360 | 384,328 | +0.02(+0.36%) |
Sep 06, 2017 | 6.366 | 6.366 | 6.332 | 6.337 | 415,620 | -0.02(-0.27%) |
Sep 05, 2017 | 6.388 | 6.388 | 6.332 | 6.354 | 421,349 | -0.03(-0.44%) |