Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.070 | 6.098 | 5.998 | 6.003 | 635,390 | -0.07(-1.11%) |
Oct 30, 2017 | 6.085 | 6.157 | 6.044 | 6.070 | 562,323 | -0.01(-0.16%) |
Oct 27, 2017 | 6.008 | 6.080 | 5.991 | 6.080 | 528,631 | +0.09(+1.53%) |
Oct 26, 2017 | 6.046 | 6.053 | 5.984 | 5.988 | 661,841 | -0.05(-0.80%) |
Oct 25, 2017 | 6.118 | 6.143 | 6.017 | 6.037 | 657,148 | -0.12(-1.95%) |
Oct 24, 2017 | 6.157 | 6.171 | 6.099 | 6.157 | 733,427 | +0.01(+0.24%) |
Oct 23, 2017 | 6.142 | 6.152 | 6.118 | 6.142 | 392,383 | +0.02(+0.39%) |
Oct 20, 2017 | 6.104 | 6.150 | 6.085 | 6.118 | 583,244 | +0.04(+0.71%) |
Oct 19, 2017 | 6.065 | 6.094 | 6.041 | 6.075 | 534,100 | -0.01(-0.24%) |
Oct 18, 2017 | 6.085 | 6.133 | 6.085 | 6.089 | 479,759 | +0.00(+0.00%) |
Oct 17, 2017 | 6.138 | 6.152 | 6.070 | 6.089 | 690,768 | -0.02(-0.32%) |
Oct 16, 2017 | 6.118 | 6.128 | 6.075 | 6.109 | 728,125 | -0.00(-0.08%) |
Oct 13, 2017 | 6.152 | 6.174 | 6.102 | 6.114 | 471,138 | -0.05(-0.78%) |
Oct 12, 2017 | 6.162 | 6.176 | 6.133 | 6.162 | 764,371 | +0.03(+0.47%) |
Oct 11, 2017 | 6.138 | 6.159 | 6.104 | 6.133 | 698,540 | +0.00(+0.00%) |
Oct 10, 2017 | 6.114 | 6.138 | 6.089 | 6.133 | 553,623 | +0.04(+0.71%) |
Oct 09, 2017 | 6.118 | 6.147 | 6.089 | 6.089 | 448,764 | -0.02(-0.32%) |
Oct 06, 2017 | 6.147 | 6.154 | 6.102 | 6.109 | 528,975 | -0.03(-0.55%) |
Oct 05, 2017 | 6.123 | 6.166 | 6.080 | 6.142 | 863,953 | +0.04(+0.71%) |
Oct 04, 2017 | 6.147 | 6.152 | 6.056 | 6.099 | 977,387 | -0.03(-0.47%) |
Oct 03, 2017 | 6.210 | 6.224 | 6.099 | 6.128 | 840,903 | -0.08(-1.32%) |
Oct 02, 2017 | 6.219 | 6.244 | 6.118 | 6.210 | 1,079,146 | +0.00(+0.00%) |
Sep 29, 2017 | 6.162 | 6.217 | 6.133 | 6.210 | 853,936 | +0.07(+1.10%) |
Sep 28, 2017 | 6.114 | 6.157 | 6.075 | 6.142 | 777,377 | +0.03(+0.55%) |
Sep 27, 2017 | 6.142 | 6.152 | 6.085 | 6.109 | 783,898 | -0.01(-0.24%) |
Sep 26, 2017 | 6.104 | 6.138 | 6.080 | 6.123 | 705,698 | +0.04(+0.71%) |
Sep 25, 2017 | 6.075 | 6.089 | 6.046 | 6.080 | 871,949 | -0.00(-0.08%) |
Sep 22, 2017 | 6.037 | 6.099 | 6.017 | 6.085 | 628,585 | +0.07(+1.20%) |
Sep 21, 2017 | 6.041 | 6.070 | 6.003 | 6.012 | 635,080 | -0.01(-0.24%) |
Sep 20, 2017 | 5.984 | 6.085 | 5.981 | 6.027 | 837,708 | +0.06(+1.05%) |
Sep 19, 2017 | 6.003 | 6.017 | 5.964 | 5.964 | 1,174,084 | -0.00(-0.08%) |
Sep 18, 2017 | 5.984 | 6.017 | 5.957 | 5.969 | 644,620 | +0.00(+0.00%) |
Sep 15, 2017 | 5.921 | 5.979 | 5.916 | 5.969 | 1,339,834 | +0.02(+0.40%) |
Sep 14, 2017 | 5.849 | 5.947 | 5.844 | 5.945 | 1,166,688 | +0.08(+1.40%) |
Sep 13, 2017 | 5.815 | 5.921 | 5.801 | 5.863 | 1,058,068 | +0.02(+0.41%) |
Sep 12, 2017 | 5.810 | 5.858 | 5.801 | 5.839 | 872,784 | +0.01(+0.25%) |
Sep 11, 2017 | 5.796 | 5.868 | 5.791 | 5.825 | 1,040,668 | +0.03(+0.50%) |
Sep 08, 2017 | 5.825 | 5.849 | 5.603 | 5.796 | 2,425,419 | -0.03(-0.58%) |
Sep 07, 2017 | 5.820 | 5.863 | 5.820 | 5.830 | 542,027 | -0.01(-0.16%) |
Sep 06, 2017 | 5.873 | 5.921 | 5.839 | 5.839 | 724,099 | -0.04(-0.74%) |
Sep 05, 2017 | 5.964 | 5.969 | 5.882 | 5.882 | 702,121 | -0.09(-1.53%) |
Sep 01, 2017 | 5.868 | 6.003 | 5.854 | 5.974 | 1,428,022 | +0.10(+1.72%) |
Aug 31, 2017 | 5.931 | 5.950 | 5.868 | 5.873 | 1,218,759 | -0.05(-0.89%) |
Aug 30, 2017 | 5.931 | 5.950 | 5.904 | 5.926 | 705,449 | -0.00(-0.08%) |
Aug 29, 2017 | 5.921 | 5.998 | 5.916 | 5.931 | 784,461 | -0.05(-0.88%) |
Aug 28, 2017 | 6.008 | 6.118 | 5.960 | 5.984 | 609,986 | +0.00(+0.00%) |
Aug 25, 2017 | 6.032 | 5.984 | 5.984 | 674,031 | -0.00(-0.08%) | |
Aug 24, 2017 | 5.993 | 6.032 | 5.984 | 5.988 | 830,109 | -0.00(-0.08%) |
Aug 23, 2017 | 5.993 | 6.027 | 5.969 | 5.993 | 627,492 | -0.01(-0.24%) |
Aug 22, 2017 | 6.022 | 6.056 | 5.998 | 6.008 | 661,523 | +0.00(+0.00%) |
Aug 21, 2017 | 6.075 | 6.085 | 5.988 | 6.008 | 1,036,920 | -0.02(-0.40%) |
Aug 18, 2017 | 6.094 | 6.128 | 5.998 | 6.032 | 807,052 | -0.07(-1.18%) |
Aug 17, 2017 | 6.147 | 6.205 | 6.094 | 6.104 | 794,227 | -0.01(-0.24%) |
Aug 16, 2017 | 6.162 | 6.219 | 6.109 | 6.118 | 960,207 | -0.05(-0.78%) |
Aug 15, 2017 | 6.215 | 6.225 | 6.166 | 6.166 | 686,476 | -0.05(-0.85%) |
Aug 14, 2017 | 6.128 | 6.229 | 6.123 | 6.219 | 716,654 | +0.12(+1.97%) |
Aug 11, 2017 | 6.089 | 6.123 | 6.008 | 6.099 | 1,322,245 | -0.04(-0.63%) |
Aug 10, 2017 | 6.229 | 6.306 | 6.089 | 6.138 | 1,501,548 | -0.15(-2.37%) |
Aug 09, 2017 | 6.230 | 6.306 | 6.207 | 6.287 | 1,325,044 | +0.07(+1.06%) |
Aug 08, 2017 | 6.249 | 6.315 | 6.216 | 6.221 | 1,251,542 | +0.02(+0.38%) |
Aug 07, 2017 | 6.089 | 6.226 | 6.080 | 6.197 | 1,392,536 | +0.19(+3.13%) |
Aug 04, 2017 | 6.000 | 6.085 | 5.831 | 6.009 | 3,691,036 | -0.26(-4.13%) |
Aug 03, 2017 | 6.263 | 6.306 | 6.254 | 6.268 | 491,415 | -0.01(-0.15%) |
Aug 02, 2017 | 6.306 | 6.306 | 6.263 | 6.277 | 272,072 | -0.02(-0.37%) |