Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.080 | 6.080 | 6.050 | 6.065 | 15,641 | -0.01(-0.25%) |
Oct 30, 2017 | 6.081 | 6.090 | 6.080 | 6.080 | 68,349 | +0.01(+0.16%) |
Oct 27, 2017 | 6.070 | 6.080 | 6.060 | 6.070 | 13,561 | -0.02(-0.34%) |
Oct 26, 2017 | 6.099 | 6.100 | 6.080 | 6.091 | 11,498 | -0.02(-0.25%) |
Oct 25, 2017 | 6.130 | 6.150 | 6.106 | 6.106 | 30,171 | +0.01(+0.10%) |
Oct 24, 2017 | 6.080 | 6.110 | 6.080 | 6.100 | 19,443 | +0.01(+0.16%) |
Oct 23, 2017 | 6.058 | 6.100 | 6.048 | 6.090 | 27,341 | +0.06(+1.00%) |
Oct 20, 2017 | 6.060 | 6.079 | 6.030 | 6.030 | 11,156 | -0.03(-0.55%) |
Oct 19, 2017 | 6.050 | 6.086 | 6.050 | 6.064 | 23,106 | +0.03(+0.47%) |
Oct 18, 2017 | 6.060 | 6.060 | 6.030 | 6.035 | 18,549 | -0.01(-0.25%) |
Oct 17, 2017 | 6.080 | 6.080 | 6.050 | 6.050 | 35,611 | -0.03(-0.49%) |
Oct 16, 2017 | 6.120 | 6.160 | 6.071 | 6.080 | 24,102 | -0.03(-0.49%) |
Oct 13, 2017 | 6.070 | 6.110 | 6.070 | 6.110 | 27,158 | +0.05(+0.83%) |
Oct 12, 2017 | 6.040 | 6.110 | 6.020 | 6.060 | 28,428 | +0.02(+0.33%) |
Oct 11, 2017 | 6.050 | 6.050 | 6.037 | 6.040 | 12,616 | -0.02(-0.33%) |
Oct 10, 2017 | 6.050 | 6.080 | 6.050 | 6.060 | 37,981 | +0.00(+0.00%) |
Oct 09, 2017 | 6.080 | 6.080 | 6.040 | 6.060 | 31,040 | -0.03(-0.48%) |
Oct 06, 2017 | 6.040 | 6.089 | 6.040 | 6.089 | 8,023 | -0.00(-0.02%) |
Oct 05, 2017 | 6.070 | 6.090 | 6.050 | 6.090 | 9,449 | +0.02(+0.33%) |
Oct 04, 2017 | 6.067 | 6.085 | 6.050 | 6.070 | 13,293 | +0.03(+0.50%) |
Oct 03, 2017 | 6.030 | 6.070 | 6.030 | 6.040 | 42,681 | +0.01(+0.17%) |
Oct 02, 2017 | 6.040 | 6.049 | 6.010 | 6.030 | 120,589 | -0.04(-0.63%) |
Sep 29, 2017 | 6.060 | 6.090 | 6.050 | 6.068 | 22,621 | +0.02(+0.30%) |
Sep 28, 2017 | 6.070 | 6.070 | 6.040 | 6.050 | 48,747 | -0.05(-0.77%) |
Sep 27, 2017 | 6.040 | 6.100 | 6.021 | 6.097 | 45,622 | +0.03(+0.44%) |
Sep 26, 2017 | 6.100 | 6.100 | 6.050 | 6.070 | 100,217 | -0.02(-0.33%) |
Sep 25, 2017 | 6.090 | 6.100 | 6.060 | 6.090 | 56,277 | -0.01(-0.16%) |
Sep 22, 2017 | 6.120 | 6.120 | 6.090 | 6.100 | 31,498 | +0.01(+0.16%) |
Sep 21, 2017 | 6.110 | 6.110 | 6.080 | 6.090 | 26,717 | -0.03(-0.49%) |
Sep 20, 2017 | 6.070 | 6.123 | 6.070 | 6.120 | 32,469 | +0.07(+1.16%) |
Sep 19, 2017 | 6.100 | 6.100 | 6.030 | 6.050 | 38,001 | -0.02(-0.33%) |
Sep 18, 2017 | 6.090 | 6.090 | 6.070 | 6.070 | 30,618 | -0.02(-0.41%) |
Sep 15, 2017 | 6.090 | 6.100 | 6.071 | 6.095 | 14,364 | +0.01(+0.25%) |
Sep 14, 2017 | 6.040 | 6.119 | 6.040 | 6.080 | 39,555 | -0.00(-0.05%) |
Sep 13, 2017 | 6.040 | 6.090 | 6.040 | 6.083 | 15,692 | +0.04(+0.70%) |
Sep 12, 2017 | 6.080 | 6.084 | 6.000 | 6.041 | 79,081 | -0.05(-0.80%) |
Sep 11, 2017 | 6.100 | 6.114 | 6.080 | 6.090 | 38,082 | -0.05(-0.81%) |
Sep 08, 2017 | 6.130 | 6.150 | 6.120 | 6.140 | 18,003 | +0.03(+0.49%) |
Sep 07, 2017 | 6.128 | 6.130 | 6.110 | 6.110 | 16,136 | -0.05(-0.76%) |
Sep 06, 2017 | 6.160 | 6.171 | 6.130 | 6.157 | 22,368 | -0.00(-0.05%) |
Sep 05, 2017 | 6.130 | 6.180 | 6.130 | 6.160 | 48,928 | +0.08(+1.32%) |
Sep 01, 2017 | 6.080 | 6.080 | 6.060 | 6.080 | 38,498 | +0.01(+0.16%) |
Aug 31, 2017 | 6.000 | 6.070 | 6.000 | 6.070 | 48,094 | +0.07(+1.17%) |
Aug 30, 2017 | 6.020 | 6.020 | 5.970 | 6.000 | 25,396 | +0.02(+0.30%) |
Aug 29, 2017 | 6.010 | 6.020 | 5.982 | 5.982 | 109,849 | -0.04(-0.63%) |
Aug 28, 2017 | 6.050 | 6.200 | 6.020 | 6.020 | 84,175 | +0.01(+0.17%) |
Aug 25, 2017 | 6.060 | 6.060 | 6.010 | 6.010 | 164,337 | -0.03(-0.50%) |
Aug 24, 2017 | 6.007 | 6.050 | 6.007 | 6.040 | 17,565 | +0.05(+0.83%) |
Aug 23, 2017 | 6.000 | 6.020 | 5.990 | 5.990 | 29,451 | +0.00(+0.00%) |
Aug 22, 2017 | 6.010 | 6.010 | 5.990 | 5.990 | 31,863 | +0.00(+0.00%) |
Aug 21, 2017 | 6.000 | 6.020 | 5.990 | 5.990 | 20,007 | -0.03(-0.50%) |
Aug 18, 2017 | 6.010 | 6.027 | 5.990 | 6.020 | 59,604 | +0.02(+0.33%) |
Aug 17, 2017 | 6.010 | 6.010 | 5.980 | 6.000 | 65,958 | -0.02(-0.32%) |
Aug 16, 2017 | 6.050 | 6.050 | 5.990 | 6.019 | 39,323 | -0.03(-0.44%) |
Aug 15, 2017 | 6.130 | 6.130 | 6.040 | 6.046 | 9,898 | -0.05(-0.89%) |
Aug 14, 2017 | 6.080 | 6.110 | 6.078 | 6.100 | 41,339 | -0.04(-0.65%) |
Aug 11, 2017 | 6.110 | 6.160 | 6.110 | 6.140 | 36,386 | +0.01(+0.16%) |
Aug 10, 2017 | 6.270 | 6.290 | 6.110 | 6.130 | 129,368 | -0.17(-2.70%) |
Aug 09, 2017 | 6.270 | 6.300 | 6.270 | 6.300 | 29,326 | +0.03(+0.48%) |
Aug 08, 2017 | 6.300 | 6.310 | 6.270 | 6.270 | 12,997 | -0.03(-0.48%) |
Aug 07, 2017 | 6.290 | 6.300 | 6.272 | 6.300 | 57,225 | +0.01(+0.16%) |
Aug 04, 2017 | 6.280 | 6.290 | 6.260 | 6.290 | 41,913 | +0.02(+0.32%) |
Aug 03, 2017 | 6.300 | 6.300 | 6.260 | 6.270 | 113,388 | -0.05(-0.79%) |
Aug 02, 2017 | 6.300 | 6.330 | 6.300 | 6.320 | 24,330 | +0.05(+0.80%) |