Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.600 | 6.695 | 6.551 | 6.680 | 954,375 | +0.12(+1.83%) |
Aug 30, 2017 | 6.490 | 6.600 | 6.470 | 6.560 | 1,257,400 | +0.06(+0.92%) |
Aug 29, 2017 | 6.220 | 6.500 | 6.200 | 6.500 | 916,998 | +0.12(+1.88%) |
Aug 28, 2017 | 6.380 | 6.430 | 6.350 | 6.380 | 334,955 | +0.00(+0.00%) |
Aug 25, 2017 | 6.350 | 6.400 | 6.300 | 6.380 | 492,942 | +0.08(+1.27%) |
Aug 24, 2017 | 6.310 | 6.400 | 6.250 | 6.300 | 648,285 | -0.03(-0.47%) |
Aug 23, 2017 | 6.250 | 6.400 | 6.159 | 6.330 | 886,627 | +0.11(+1.77%) |
Aug 22, 2017 | 6.380 | 6.590 | 6.110 | 6.220 | 2,587,218 | +0.03(+0.48%) |
Aug 21, 2017 | 6.220 | 6.260 | 6.050 | 6.190 | 659,920 | -0.03(-0.48%) |
Aug 18, 2017 | 6.150 | 6.290 | 6.100 | 6.220 | 285,924 | +0.08(+1.30%) |
Aug 17, 2017 | 6.240 | 6.300 | 6.119 | 6.140 | 239,073 | -0.14(-2.23%) |
Aug 16, 2017 | 6.200 | 6.310 | 6.150 | 6.280 | 285,437 | +0.13(+2.11%) |
Aug 15, 2017 | 6.180 | 6.186 | 6.105 | 6.150 | 117,155 | +0.00(+0.00%) |
Aug 14, 2017 | 6.150 | 6.210 | 6.120 | 6.150 | 190,921 | +0.04(+0.65%) |
Aug 11, 2017 | 6.100 | 6.150 | 6.050 | 6.110 | 232,549 | +0.02(+0.33%) |
Aug 10, 2017 | 6.190 | 6.230 | 6.045 | 6.090 | 322,495 | -0.15(-2.40%) |
Aug 09, 2017 | 6.250 | 6.340 | 6.225 | 6.240 | 220,798 | -0.04(-0.64%) |
Aug 08, 2017 | 6.320 | 6.360 | 6.220 | 6.280 | 245,223 | -0.06(-0.95%) |
Aug 07, 2017 | 6.100 | 6.345 | 6.100 | 6.340 | 452,290 | +0.23(+3.76%) |
Aug 04, 2017 | 6.100 | 6.160 | 6.050 | 6.110 | 340,622 | +0.00(+0.00%) |
Aug 03, 2017 | 6.100 | 6.150 | 6.040 | 6.110 | 493,183 | +0.06(+0.99%) |
Aug 02, 2017 | 6.260 | 6.270 | 6.050 | 6.050 | 941,575 | -0.21(-3.35%) |
Aug 01, 2017 | 6.320 | 6.320 | 6.214 | 6.260 | 238,731 | -0.02(-0.32%) |
Jul 31, 2017 | 6.385 | 6.260 | 6.280 | 320,148 | -0.08(-1.26%) | |
Jul 28, 2017 | 6.300 | 6.360 | 6.211 | 6.360 | 438,165 | +0.08(+1.27%) |
Jul 27, 2017 | 6.350 | 6.410 | 6.200 | 6.280 | 460,029 | -0.08(-1.26%) |
Jul 26, 2017 | 6.350 | 6.420 | 6.310 | 6.360 | 312,728 | +0.01(+0.16%) |
Jul 25, 2017 | 6.390 | 6.440 | 6.310 | 6.350 | 292,319 | -0.03(-0.47%) |
Jul 24, 2017 | 6.490 | 6.490 | 6.370 | 6.380 | 300,659 | -0.10(-1.54%) |
Jul 21, 2017 | 6.530 | 6.590 | 6.430 | 6.480 | 247,193 | -0.09(-1.37%) |
Jul 20, 2017 | 6.630 | 6.511 | 6.570 | 461,385 | +0.00(+0.00%) | |
Jul 19, 2017 | 6.600 | 6.660 | 6.530 | 6.570 | 1,709,225 | +0.19(+2.98%) |
Jul 18, 2017 | 6.220 | 6.420 | 6.220 | 6.380 | 619,005 | +0.12(+1.92%) |
Jul 17, 2017 | 6.240 | 6.350 | 6.170 | 6.260 | 343,037 | -0.02(-0.32%) |
Jul 14, 2017 | 6.120 | 6.320 | 6.060 | 6.280 | 651,027 | +0.20(+3.29%) |
Jul 13, 2017 | 6.150 | 6.170 | 6.020 | 6.080 | 238,767 | -0.03(-0.49%) |
Jul 12, 2017 | 6.120 | 6.190 | 6.010 | 6.110 | 454,944 | +0.02(+0.33%) |
Jul 11, 2017 | 6.150 | 6.340 | 6.020 | 6.090 | 555,324 | -0.03(-0.49%) |
Jul 10, 2017 | 6.200 | 6.250 | 6.100 | 6.120 | 531,002 | -0.08(-1.29%) |
Jul 07, 2017 | 6.300 | 6.315 | 6.190 | 6.200 | 534,958 | -0.10(-1.59%) |
Jul 06, 2017 | 6.310 | 6.380 | 6.245 | 6.300 | 400,853 | -0.09(-1.41%) |
Jul 05, 2017 | 6.370 | 6.440 | 6.290 | 6.390 | 281,402 | +0.04(+0.63%) |
Jul 03, 2017 | 6.360 | 6.450 | 6.300 | 6.350 | 173,709 | +0.00(+0.00%) |
Jun 30, 2017 | 6.400 | 6.410 | 6.290 | 6.350 | 307,565 | -0.02(-0.31%) |
Jun 29, 2017 | 6.400 | 6.450 | 6.230 | 6.370 | 700,194 | -0.03(-0.47%) |
Jun 28, 2017 | 6.430 | 6.520 | 6.360 | 6.400 | 312,169 | -0.01(-0.16%) |
Jun 27, 2017 | 6.420 | 6.475 | 6.270 | 6.410 | 484,423 | -0.02(-0.31%) |
Jun 26, 2017 | 6.470 | 6.570 | 6.320 | 6.430 | 420,357 | -0.01(-0.16%) |
Jun 23, 2017 | 6.490 | 6.660 | 6.370 | 6.440 | 1,013,223 | -0.01(-0.16%) |
Jun 22, 2017 | 6.430 | 6.670 | 6.362 | 6.450 | 1,189,208 | +0.04(+0.62%) |
Jun 21, 2017 | 6.300 | 6.430 | 6.230 | 6.410 | 268,259 | +0.14(+2.23%) |
Jun 20, 2017 | 6.350 | 6.350 | 6.210 | 6.270 | 143,048 | -0.09(-1.42%) |
Jun 19, 2017 | 6.370 | 6.480 | 6.300 | 6.360 | 503,326 | +0.02(+0.32%) |
Jun 16, 2017 | 6.190 | 6.350 | 6.160 | 6.340 | 696,313 | +0.13(+2.09%) |
Jun 15, 2017 | 6.180 | 6.250 | 6.180 | 6.210 | 218,155 | +0.00(+0.00%) |
Jun 14, 2017 | 6.270 | 6.300 | 6.180 | 6.210 | 562,970 | -0.11(-1.74%) |
Jun 13, 2017 | 6.300 | 6.370 | 6.260 | 6.320 | 281,938 | +0.04(+0.64%) |
Jun 12, 2017 | 6.250 | 6.500 | 6.170 | 6.280 | 456,368 | +0.00(+0.00%) |
Jun 09, 2017 | 6.560 | 6.560 | 6.214 | 6.280 | 582,263 | -0.28(-4.27%) |
Jun 08, 2017 | 6.500 | 6.600 | 6.350 | 6.560 | 638,769 | +0.12(+1.86%) |
Jun 07, 2017 | 6.550 | 6.560 | 6.200 | 6.440 | 806,957 | -0.09(-1.38%) |
Jun 06, 2017 | 6.420 | 6.600 | 6.420 | 6.530 | 1,004,515 | +0.14(+2.19%) |
Jun 05, 2017 | 6.550 | 6.550 | 6.330 | 6.390 | 623,673 | -0.17(-2.59%) |
Jun 02, 2017 | 6.780 | 6.780 | 6.520 | 6.560 | 475,837 | -0.23(-3.39%) |