Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.193 | 6.199 | 6.182 | 6.182 | 342,315 | +0.00(+0.00%) |
Aug 30, 2017 | 6.193 | 6.235 | 6.176 | 6.182 | 388,800 | -0.01(-0.19%) |
Aug 29, 2017 | 6.182 | 6.217 | 6.176 | 6.193 | 641,250 | -0.03(-0.48%) |
Aug 28, 2017 | 6.217 | 6.229 | 6.211 | 6.223 | 259,918 | +0.01(+0.10%) |
Aug 25, 2017 | 6.217 | 6.241 | 6.211 | 6.217 | 302,098 | +0.01(+0.19%) |
Aug 24, 2017 | 6.205 | 6.211 | 6.193 | 6.205 | 217,340 | +0.00(+0.00%) |
Aug 23, 2017 | 6.176 | 6.211 | 6.176 | 6.205 | 353,937 | +0.01(+0.10%) |
Aug 22, 2017 | 6.199 | 6.211 | 6.188 | 6.199 | 266,114 | +0.02(+0.29%) |
Aug 21, 2017 | 6.188 | 6.193 | 6.165 | 6.182 | 219,727 | +0.00(+0.00%) |
Aug 18, 2017 | 6.158 | 6.196 | 6.134 | 6.182 | 288,378 | +0.01(+0.10%) |
Aug 17, 2017 | 6.217 | 6.241 | 6.140 | 6.176 | 300,725 | -0.05(-0.85%) |
Aug 16, 2017 | 6.164 | 6.247 | 6.164 | 6.229 | 334,724 | +0.07(+1.06%) |
Aug 15, 2017 | 6.140 | 6.188 | 6.117 | 6.164 | 414,668 | +0.02(+0.29%) |
Aug 14, 2017 | 6.134 | 6.158 | 6.105 | 6.146 | 521,746 | +0.04(+0.68%) |
Aug 11, 2017 | 6.057 | 6.173 | 6.028 | 6.105 | 974,760 | -0.00(-0.05%) |
Aug 10, 2017 | 6.249 | 6.255 | 6.078 | 6.108 | 1,227,210 | -0.16(-2.53%) |
Aug 09, 2017 | 6.266 | 6.278 | 6.249 | 6.266 | 418,777 | -0.02(-0.28%) |
Aug 08, 2017 | 6.302 | 6.302 | 6.272 | 6.284 | 410,365 | -0.01(-0.09%) |
Aug 07, 2017 | 6.302 | 6.302 | 6.272 | 6.290 | 335,641 | -0.01(-0.19%) |
Aug 04, 2017 | 6.308 | 6.319 | 6.287 | 6.302 | 319,575 | +0.00(+0.00%) |
Aug 03, 2017 | 6.290 | 6.319 | 6.290 | 6.302 | 399,022 | +0.01(+0.19%) |
Aug 02, 2017 | 6.272 | 6.308 | 6.272 | 6.290 | 785,643 | +0.02(+0.28%) |
Aug 01, 2017 | 6.237 | 6.272 | 6.225 | 6.272 | 424,872 | +0.05(+0.76%) |
Jul 31, 2017 | 6.219 | 6.231 | 6.202 | 6.225 | 392,910 | +0.01(+0.19%) |
Jul 28, 2017 | 6.161 | 6.213 | 6.155 | 6.213 | 376,169 | +0.06(+1.05%) |
Jul 27, 2017 | 6.149 | 6.172 | 6.149 | 6.149 | 362,066 | +0.00(+0.00%) |
Jul 26, 2017 | 6.172 | 6.184 | 6.149 | 6.149 | 440,082 | -0.02(-0.38%) |
Jul 25, 2017 | 6.172 | 6.178 | 6.143 | 6.172 | 422,969 | +0.01(+0.19%) |
Jul 24, 2017 | 6.184 | 6.196 | 6.149 | 6.161 | 350,157 | -0.01(-0.10%) |
Jul 21, 2017 | 6.166 | 6.190 | 6.149 | 6.166 | 229,585 | +0.00(+0.00%) |
Jul 20, 2017 | 6.178 | 6.202 | 6.161 | 6.166 | 391,288 | -0.01(-0.10%) |
Jul 19, 2017 | 6.161 | 6.219 | 6.159 | 6.172 | 568,207 | +0.03(+0.48%) |
Jul 18, 2017 | 6.143 | 6.149 | 6.119 | 6.143 | 286,415 | -0.01(-0.10%) |
Jul 17, 2017 | 6.143 | 6.172 | 6.143 | 6.149 | 268,526 | +0.01(+0.10%) |
Jul 14, 2017 | 6.125 | 6.149 | 6.125 | 6.143 | 211,568 | +0.02(+0.38%) |
Jul 13, 2017 | 6.114 | 6.143 | 6.102 | 6.119 | 272,688 | -0.01(-0.10%) |
Jul 12, 2017 | 6.137 | 6.161 | 6.090 | 6.125 | 466,868 | -0.00(-0.05%) |
Jul 11, 2017 | 6.111 | 6.152 | 6.111 | 6.128 | 386,499 | +0.01(+0.10%) |
Jul 10, 2017 | 6.082 | 6.128 | 6.082 | 6.122 | 387,456 | +0.04(+0.58%) |
Jul 07, 2017 | 6.087 | 6.087 | 6.058 | 6.087 | 400,957 | +0.01(+0.10%) |
Jul 06, 2017 | 6.046 | 6.117 | 6.046 | 6.082 | 705,692 | +0.01(+0.19%) |
Jul 05, 2017 | 6.046 | 6.070 | 6.042 | 6.070 | 346,677 | +0.01(+0.10%) |
Jul 03, 2017 | 6.076 | 6.082 | 6.046 | 6.064 | 296,130 | -0.01(-0.19%) |
Jun 30, 2017 | 5.994 | 6.076 | 5.982 | 6.076 | 817,892 | +0.09(+1.46%) |
Jun 29, 2017 | 6.023 | 6.023 | 5.965 | 5.988 | 688,318 | -0.04(-0.68%) |
Jun 28, 2017 | 5.982 | 6.029 | 5.982 | 6.029 | 610,767 | +0.07(+1.13%) |
Jun 27, 2017 | 5.988 | 6.006 | 5.959 | 5.962 | 374,091 | -0.03(-0.44%) |
Jun 26, 2017 | 6.023 | 6.023 | 5.988 | 5.988 | 598,138 | -0.01(-0.24%) |
Jun 23, 2017 | 6.017 | 6.017 | 5.982 | 6.003 | 582,722 | -0.01(-0.15%) |
Jun 22, 2017 | 6.058 | 6.058 | 6.006 | 6.011 | 615,954 | -0.03(-0.48%) |
Jun 21, 2017 | 6.029 | 6.076 | 6.029 | 6.041 | 311,191 | -0.00(-0.05%) |
Jun 20, 2017 | 6.026 | 6.044 | 6.020 | 6.044 | 359,551 | +0.02(+0.29%) |
Jun 19, 2017 | 6.003 | 6.038 | 6.003 | 6.026 | 452,113 | +0.03(+0.58%) |
Jun 16, 2017 | 5.980 | 6.009 | 5.980 | 5.991 | 214,997 | +0.01(+0.19%) |
Jun 15, 2017 | 5.991 | 6.004 | 5.980 | 5.980 | 320,634 | -0.03(-0.48%) |
Jun 14, 2017 | 6.032 | 6.036 | 6.003 | 6.009 | 407,066 | -0.03(-0.48%) |
Jun 13, 2017 | 6.015 | 6.044 | 5.997 | 6.038 | 306,387 | +0.02(+0.29%) |
Jun 12, 2017 | 6.020 | 6.020 | 6.009 | 6.020 | 243,196 | +0.00(+0.00%) |
Jun 09, 2017 | 6.003 | 6.020 | 5.985 | 6.020 | 464,665 | +0.03(+0.58%) |
Jun 08, 2017 | 5.974 | 5.985 | 5.951 | 5.985 | 452,765 | -0.01(-0.10%) |
Jun 07, 2017 | 6.026 | 6.026 | 5.968 | 5.991 | 534,848 | -0.03(-0.58%) |
Jun 06, 2017 | 6.032 | 6.032 | 6.003 | 6.026 | 346,332 | -0.02(-0.29%) |
Jun 05, 2017 | 6.038 | 6.044 | 6.003 | 6.044 | 431,500 | +0.01(+0.10%) |
Jun 02, 2017 | 6.020 | 6.055 | 6.020 | 6.038 | 1,045,366 | +0.02(+0.29%) |