Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.749 | 5.777 | 5.680 | 5.722 | 795,207 | -0.03(-0.60%) |
Oct 30, 2017 | 5.887 | 5.907 | 5.749 | 5.756 | 215,619 | -0.13(-2.20%) |
Oct 27, 2017 | 6.002 | 6.002 | 5.872 | 5.885 | 607,958 | -0.12(-1.94%) |
Oct 26, 2017 | 6.029 | 6.034 | 5.995 | 6.002 | 283,873 | -0.02(-0.34%) |
Oct 25, 2017 | 6.022 | 6.064 | 5.968 | 6.022 | 152,425 | -0.02(-0.34%) |
Oct 24, 2017 | 6.098 | 6.098 | 6.022 | 6.043 | 191,565 | -0.03(-0.45%) |
Oct 23, 2017 | 6.153 | 6.187 | 6.036 | 6.070 | 210,055 | -0.10(-1.56%) |
Oct 20, 2017 | 6.146 | 6.201 | 6.118 | 6.166 | 100,230 | +0.00(+0.00%) |
Oct 19, 2017 | 6.173 | 6.255 | 6.166 | 6.166 | 276,794 | -0.05(-0.88%) |
Oct 18, 2017 | 6.139 | 6.235 | 6.139 | 6.221 | 89,820 | +0.06(+1.00%) |
Oct 17, 2017 | 6.125 | 6.187 | 6.098 | 6.159 | 341,413 | +0.02(+0.33%) |
Oct 16, 2017 | 6.187 | 6.187 | 6.098 | 6.139 | 124,047 | -0.04(-0.67%) |
Oct 13, 2017 | 6.153 | 6.228 | 6.153 | 6.180 | 74,025 | +0.03(+0.56%) |
Oct 12, 2017 | 6.125 | 6.180 | 6.118 | 6.146 | 88,245 | +0.01(+0.11%) |
Oct 11, 2017 | 6.146 | 6.201 | 6.118 | 6.139 | 193,317 | -0.02(-0.33%) |
Oct 10, 2017 | 6.153 | 6.204 | 6.146 | 6.159 | 86,672 | +0.05(+0.78%) |
Oct 09, 2017 | 6.201 | 6.201 | 6.098 | 6.111 | 72,853 | -0.08(-1.22%) |
Oct 06, 2017 | 6.166 | 6.187 | 6.091 | 6.187 | 80,234 | -0.01(-0.11%) |
Oct 05, 2017 | 6.125 | 6.214 | 6.125 | 6.194 | 106,976 | +0.06(+1.01%) |
Oct 04, 2017 | 6.091 | 6.173 | 6.053 | 6.132 | 248,681 | +0.04(+0.67%) |
Oct 03, 2017 | 6.098 | 6.146 | 6.077 | 6.091 | 145,450 | -0.04(-0.67%) |
Oct 02, 2017 | 6.118 | 6.166 | 6.084 | 6.132 | 72,698 | -0.01(-0.22%) |
Sep 29, 2017 | 6.132 | 6.166 | 6.077 | 6.146 | 196,903 | +0.02(+0.34%) |
Sep 28, 2017 | 6.098 | 6.159 | 6.084 | 6.125 | 157,246 | +0.05(+0.83%) |
Sep 27, 2017 | 6.157 | 6.157 | 6.068 | 6.075 | 143,427 | -0.04(-0.67%) |
Sep 26, 2017 | 6.130 | 6.150 | 6.061 | 6.116 | 249,191 | -0.01(-0.22%) |
Sep 25, 2017 | 6.150 | 6.150 | 6.109 | 6.130 | 99,739 | +0.00(+0.00%) |
Sep 22, 2017 | 6.212 | 6.212 | 6.123 | 6.130 | 334,568 | -0.07(-1.10%) |
Sep 21, 2017 | 6.239 | 6.246 | 6.164 | 6.198 | 41,224 | -0.02(-0.33%) |
Sep 20, 2017 | 6.266 | 6.266 | 6.198 | 6.218 | 125,197 | -0.03(-0.55%) |
Sep 19, 2017 | 6.293 | 6.293 | 6.171 | 6.253 | 105,198 | +0.00(+0.00%) |
Sep 18, 2017 | 6.287 | 6.293 | 6.225 | 6.253 | 125,293 | -0.02(-0.33%) |
Sep 15, 2017 | 6.171 | 6.273 | 6.171 | 6.273 | 35,409 | +0.09(+1.43%) |
Sep 14, 2017 | 6.171 | 6.191 | 6.141 | 6.184 | 343,649 | +0.03(+0.44%) |
Sep 13, 2017 | 6.150 | 6.191 | 6.143 | 6.157 | 334,431 | +0.01(+0.22%) |
Sep 12, 2017 | 6.184 | 6.198 | 6.143 | 6.143 | 221,962 | -0.01(-0.11%) |
Sep 11, 2017 | 6.212 | 6.225 | 6.136 | 6.150 | 119,083 | -0.04(-0.66%) |
Sep 08, 2017 | 6.191 | 6.259 | 6.177 | 6.191 | 308,458 | +0.00(+0.00%) |
Sep 07, 2017 | 6.259 | 6.300 | 6.184 | 6.191 | 122,919 | -0.10(-1.52%) |
Sep 06, 2017 | 6.232 | 6.403 | 6.232 | 6.287 | 203,532 | +0.08(+1.21%) |
Sep 05, 2017 | 6.218 | 6.280 | 6.123 | 6.212 | 216,080 | -0.02(-0.33%) |
Sep 01, 2017 | 6.164 | 6.246 | 6.116 | 6.232 | 200,349 | +0.10(+1.56%) |
Aug 31, 2017 | 6.116 | 6.171 | 6.041 | 6.136 | 119,909 | +0.05(+0.90%) |
Aug 30, 2017 | 6.150 | 6.177 | 6.082 | 6.082 | 107,258 | -0.03(-0.45%) |
Aug 29, 2017 | 6.116 | 6.171 | 6.089 | 6.109 | 88,371 | -0.01(-0.18%) |
Aug 28, 2017 | 6.304 | 6.304 | 6.066 | 6.120 | 194,149 | -0.16(-2.49%) |
Aug 25, 2017 | 6.073 | 6.284 | 6.066 | 6.277 | 182,295 | +0.23(+3.82%) |
Aug 24, 2017 | 6.080 | 6.093 | 6.008 | 6.046 | 205,017 | +0.01(+0.23%) |
Aug 23, 2017 | 6.073 | 6.080 | 5.991 | 6.032 | 230,876 | -0.02(-0.34%) |
Aug 22, 2017 | 6.059 | 6.080 | 6.012 | 6.052 | 143,290 | +0.04(+0.68%) |
Aug 21, 2017 | 5.991 | 6.025 | 5.957 | 6.012 | 71,576 | +0.03(+0.45%) |
Aug 18, 2017 | 5.944 | 6.012 | 5.916 | 5.984 | 50,395 | +0.05(+0.80%) |
Aug 17, 2017 | 5.916 | 6.005 | 5.903 | 5.937 | 99,124 | -0.01(-0.11%) |
Aug 16, 2017 | 5.910 | 5.964 | 5.875 | 5.944 | 167,427 | +0.07(+1.16%) |
Aug 15, 2017 | 5.903 | 5.923 | 5.828 | 5.876 | 114,491 | -0.01(-0.12%) |
Aug 14, 2017 | 6.059 | 6.059 | 5.869 | 5.882 | 415,824 | -0.15(-2.48%) |
Aug 11, 2017 | 5.842 | 6.032 | 5.556 | 6.032 | 52,318 | +0.08(+1.37%) |
Aug 10, 2017 | 5.984 | 5.984 | 5.950 | 5.950 | 72,317 | -0.03(-0.57%) |
Aug 09, 2017 | 5.964 | 5.984 | 5.916 | 5.984 | 67,586 | +0.01(+0.11%) |
Aug 08, 2017 | 6.032 | 6.039 | 5.971 | 5.978 | 90,954 | -0.05(-0.79%) |
Aug 07, 2017 | 6.059 | 6.059 | 6.025 | 6.025 | 22,191 | -0.03(-0.45%) |
Aug 04, 2017 | 6.107 | 6.107 | 5.998 | 6.052 | 117,504 | -0.02(-0.34%) |
Aug 03, 2017 | 6.093 | 6.107 | 6.059 | 6.073 | 96,846 | -0.01(-0.22%) |
Aug 02, 2017 | 6.080 | 6.120 | 6.039 | 6.086 | 393,764 | +0.03(+0.45%) |