Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.067 | 6.131 | 6.067 | 6.119 | 247,501 | +0.05(+0.87%) |
Oct 30, 2017 | 6.035 | 6.067 | 6.035 | 6.067 | 103,840 | +0.04(+0.61%) |
Oct 27, 2017 | 6.035 | 6.061 | 6.024 | 6.030 | 141,899 | -0.01(-0.17%) |
Oct 26, 2017 | 6.088 | 6.098 | 6.040 | 6.040 | 156,224 | -0.04(-0.61%) |
Oct 25, 2017 | 6.130 | 6.135 | 6.077 | 6.077 | 112,280 | -0.06(-0.95%) |
Oct 24, 2017 | 6.183 | 6.183 | 6.135 | 6.135 | 95,512 | -0.03(-0.43%) |
Oct 23, 2017 | 6.172 | 6.183 | 6.160 | 6.162 | 100,392 | -0.02(-0.26%) |
Oct 20, 2017 | 6.188 | 6.193 | 6.154 | 6.178 | 120,362 | -0.01(-0.09%) |
Oct 19, 2017 | 6.183 | 6.214 | 6.178 | 6.183 | 43,979 | +0.00(+0.00%) |
Oct 18, 2017 | 6.215 | 6.215 | 6.172 | 6.183 | 92,969 | -0.03(-0.51%) |
Oct 17, 2017 | 6.199 | 6.220 | 6.167 | 6.215 | 95,332 | +0.00(+0.00%) |
Oct 16, 2017 | 6.183 | 6.215 | 6.183 | 6.215 | 134,594 | +0.01(+0.09%) |
Oct 13, 2017 | 6.188 | 6.209 | 6.188 | 6.209 | 61,646 | +0.03(+0.43%) |
Oct 12, 2017 | 6.135 | 6.188 | 6.135 | 6.183 | 131,143 | +0.03(+0.43%) |
Oct 11, 2017 | 6.156 | 6.158 | 6.146 | 6.156 | 180,891 | +0.00(+0.00%) |
Oct 10, 2017 | 6.172 | 6.172 | 6.141 | 6.156 | 168,265 | -0.02(-0.26%) |
Oct 09, 2017 | 6.162 | 6.172 | 6.141 | 6.172 | 118,439 | -0.01(-0.17%) |
Oct 06, 2017 | 6.188 | 6.193 | 6.167 | 6.183 | 46,084 | -0.01(-0.09%) |
Oct 05, 2017 | 6.183 | 6.199 | 6.183 | 6.189 | 35,349 | -0.02(-0.25%) |
Oct 04, 2017 | 6.188 | 6.204 | 6.156 | 6.204 | 75,273 | +0.01(+0.17%) |
Oct 03, 2017 | 6.199 | 6.236 | 6.188 | 6.193 | 63,520 | -0.02(-0.26%) |
Oct 02, 2017 | 6.209 | 6.209 | 6.182 | 6.209 | 46,716 | +0.02(+0.30%) |
Sep 29, 2017 | 6.154 | 6.206 | 6.154 | 6.191 | 98,209 | +0.04(+0.68%) |
Sep 28, 2017 | 6.175 | 6.180 | 6.146 | 6.149 | 171,243 | -0.03(-0.43%) |
Sep 27, 2017 | 6.185 | 6.185 | 6.159 | 6.175 | 129,379 | -0.02(-0.34%) |
Sep 26, 2017 | 6.201 | 6.217 | 6.196 | 6.196 | 83,735 | -0.01(-0.08%) |
Sep 25, 2017 | 6.201 | 6.227 | 6.201 | 6.201 | 124,300 | -0.02(-0.25%) |
Sep 22, 2017 | 6.217 | 6.254 | 6.212 | 6.217 | 52,064 | -0.03(-0.50%) |
Sep 21, 2017 | 6.264 | 6.264 | 6.206 | 6.248 | 73,618 | +0.02(+0.34%) |
Sep 20, 2017 | 6.218 | 6.238 | 6.212 | 6.227 | 139,612 | +0.01(+0.15%) |
Sep 19, 2017 | 6.227 | 6.241 | 6.201 | 6.218 | 14,171 | -0.01(-0.23%) |
Sep 18, 2017 | 6.259 | 6.264 | 6.233 | 6.233 | 25,862 | -0.04(-0.59%) |
Sep 15, 2017 | 6.280 | 6.280 | 6.259 | 6.269 | 45,870 | +0.02(+0.25%) |
Sep 14, 2017 | 6.254 | 6.254 | 6.243 | 6.254 | 31,023 | -0.01(-0.17%) |
Sep 13, 2017 | 6.264 | 6.269 | 6.248 | 6.264 | 47,097 | +0.01(+0.08%) |
Sep 12, 2017 | 6.275 | 6.275 | 6.254 | 6.259 | 24,352 | -0.03(-0.42%) |
Sep 11, 2017 | 6.243 | 6.285 | 6.238 | 6.285 | 67,560 | +0.03(+0.42%) |
Sep 08, 2017 | 6.206 | 6.259 | 6.206 | 6.259 | 35,958 | +0.03(+0.51%) |
Sep 07, 2017 | 6.217 | 6.248 | 6.217 | 6.227 | 34,329 | +0.01(+0.17%) |
Sep 06, 2017 | 6.206 | 6.222 | 6.206 | 6.217 | 30,751 | +0.01(+0.21%) |
Sep 05, 2017 | 6.196 | 6.212 | 6.176 | 6.204 | 28,279 | +0.01(+0.21%) |
Sep 01, 2017 | 6.191 | 6.196 | 6.164 | 6.191 | 28,519 | +0.02(+0.38%) |
Aug 31, 2017 | 6.167 | 6.178 | 6.167 | 6.167 | 54,715 | -0.01(-0.17%) |
Aug 30, 2017 | 6.151 | 6.183 | 6.151 | 6.178 | 27,049 | +0.02(+0.25%) |
Aug 29, 2017 | 6.162 | 6.182 | 6.150 | 6.162 | 35,079 | +0.00(+0.00%) |
Aug 28, 2017 | 6.162 | 6.183 | 6.146 | 6.162 | 62,725 | +0.01(+0.08%) |
Aug 25, 2017 | 6.146 | 6.162 | 6.141 | 6.157 | 38,445 | +0.02(+0.25%) |
Aug 24, 2017 | 6.125 | 6.157 | 6.125 | 6.141 | 16,651 | +0.01(+0.17%) |
Aug 23, 2017 | 6.125 | 6.151 | 6.111 | 6.131 | 33,634 | -0.02(-0.25%) |
Aug 22, 2017 | 6.115 | 6.146 | 6.107 | 6.146 | 56,942 | +0.01(+0.17%) |
Aug 21, 2017 | 6.115 | 6.136 | 6.099 | 6.136 | 64,741 | +0.04(+0.60%) |
Aug 18, 2017 | 6.089 | 6.104 | 6.063 | 6.099 | 81,295 | +0.00(+0.00%) |
Aug 17, 2017 | 6.094 | 6.110 | 6.078 | 6.099 | 41,368 | +0.01(+0.17%) |
Aug 16, 2017 | 6.063 | 6.104 | 6.058 | 6.089 | 56,691 | +0.03(+0.52%) |
Aug 15, 2017 | 6.073 | 6.099 | 6.058 | 6.058 | 168,398 | -0.02(-0.26%) |
Aug 14, 2017 | 6.120 | 6.136 | 6.073 | 6.073 | 33,130 | -0.04(-0.60%) |
Aug 11, 2017 | 5.932 | 6.115 | 5.922 | 6.110 | 229,735 | +0.09(+1.56%) |
Aug 10, 2017 | 6.063 | 6.073 | 6.010 | 6.016 | 157,659 | -0.06(-0.94%) |
Aug 09, 2017 | 6.115 | 6.115 | 6.063 | 6.073 | 81,661 | -0.03(-0.51%) |
Aug 08, 2017 | 6.136 | 6.157 | 6.104 | 6.104 | 101,333 | -0.04(-0.68%) |
Aug 07, 2017 | 6.120 | 6.146 | 6.110 | 6.146 | 103,798 | +0.04(+0.60%) |
Aug 04, 2017 | 6.110 | 6.120 | 6.063 | 6.110 | 163,246 | -0.01(-0.17%) |
Aug 03, 2017 | 6.115 | 6.120 | 6.100 | 6.120 | 40,434 | +0.02(+0.26%) |
Aug 02, 2017 | 6.099 | 6.131 | 6.099 | 6.104 | 56,024 | +0.01(+0.17%) |