Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.340 | 6.350 | 6.270 | 6.280 | 346,204 | -0.06(-0.95%) |
Sep 28, 2017 | 6.340 | 6.374 | 6.320 | 6.340 | 242,584 | +0.03(+0.48%) |
Sep 27, 2017 | 6.300 | 6.375 | 6.300 | 6.310 | 426,599 | -0.05(-0.79%) |
Sep 26, 2017 | 6.390 | 6.409 | 6.340 | 6.360 | 542,649 | -0.10(-1.55%) |
Sep 25, 2017 | 6.370 | 6.475 | 6.360 | 6.460 | 315,936 | +0.06(+0.94%) |
Sep 22, 2017 | 6.400 | 6.429 | 6.390 | 6.400 | 188,933 | -0.01(-0.16%) |
Sep 21, 2017 | 6.370 | 6.450 | 6.360 | 6.410 | 511,673 | -0.04(-0.62%) |
Sep 20, 2017 | 6.500 | 6.544 | 6.410 | 6.450 | 372,985 | -0.07(-1.07%) |
Sep 19, 2017 | 6.490 | 6.540 | 6.481 | 6.520 | 159,865 | +0.04(+0.62%) |
Sep 18, 2017 | 6.530 | 6.550 | 6.430 | 6.480 | 634,221 | -0.16(-2.41%) |
Sep 15, 2017 | 6.680 | 6.680 | 6.629 | 6.640 | 234,879 | -0.06(-0.90%) |
Sep 14, 2017 | 6.680 | 6.700 | 6.660 | 6.700 | 507,119 | +0.00(+0.00%) |
Sep 13, 2017 | 6.730 | 6.738 | 6.670 | 6.700 | 225,670 | -0.06(-0.89%) |
Sep 12, 2017 | 6.700 | 6.770 | 6.700 | 6.760 | 410,237 | +0.06(+0.90%) |
Sep 11, 2017 | 6.730 | 6.770 | 6.690 | 6.700 | 466,395 | -0.09(-1.33%) |
Sep 08, 2017 | 6.840 | 6.840 | 6.750 | 6.790 | 268,506 | -0.03(-0.44%) |
Sep 07, 2017 | 6.770 | 6.850 | 6.770 | 6.820 | 487,189 | +0.07(+1.04%) |
Sep 06, 2017 | 6.770 | 6.780 | 6.724 | 6.750 | 325,315 | +0.01(+0.15%) |
Sep 05, 2017 | 6.750 | 6.780 | 6.720 | 6.740 | 735,435 | +0.05(+0.75%) |
Sep 01, 2017 | 6.680 | 6.699 | 6.610 | 6.690 | 469,135 | +0.04(+0.60%) |
Aug 31, 2017 | 6.580 | 6.650 | 6.567 | 6.650 | 397,514 | +0.09(+1.37%) |
Aug 30, 2017 | 6.570 | 6.590 | 6.555 | 6.560 | 268,518 | +0.00(+0.00%) |
Aug 29, 2017 | 6.670 | 6.670 | 6.520 | 6.560 | 494,315 | -0.03(-0.46%) |
Aug 28, 2017 | 6.500 | 6.600 | 6.490 | 6.590 | 1,016,808 | +0.15(+2.33%) |
Aug 25, 2017 | 6.460 | 6.480 | 6.330 | 6.440 | 495,679 | +0.03(+0.47%) |
Aug 24, 2017 | 6.420 | 6.421 | 6.370 | 6.410 | 157,033 | -0.04(-0.62%) |
Aug 23, 2017 | 6.450 | 6.460 | 6.405 | 6.450 | 223,045 | +0.04(+0.62%) |
Aug 22, 2017 | 6.460 | 6.470 | 6.380 | 6.410 | 215,524 | -0.02(-0.31%) |
Aug 21, 2017 | 6.460 | 6.494 | 6.430 | 6.430 | 222,818 | -0.03(-0.46%) |
Aug 18, 2017 | 6.510 | 6.520 | 6.432 | 6.460 | 294,275 | +0.00(+0.00%) |
Aug 17, 2017 | 6.500 | 6.520 | 6.439 | 6.460 | 290,277 | -0.02(-0.31%) |
Aug 16, 2017 | 6.340 | 6.500 | 6.340 | 6.480 | 1,626,898 | +0.14(+2.21%) |
Aug 15, 2017 | 6.320 | 6.350 | 6.300 | 6.340 | 351,566 | -0.14(-2.16%) |
Aug 14, 2017 | 6.460 | 6.500 | 6.440 | 6.480 | 236,918 | -0.01(-0.15%) |
Aug 11, 2017 | 6.470 | 6.500 | 6.430 | 6.490 | 447,832 | -0.01(-0.15%) |
Aug 10, 2017 | 6.520 | 6.530 | 6.460 | 6.500 | 1,077,746 | +0.08(+1.25%) |
Aug 09, 2017 | 6.390 | 6.420 | 6.350 | 6.420 | 791,125 | +0.17(+2.72%) |
Aug 08, 2017 | 6.240 | 6.260 | 6.165 | 6.250 | 365,234 | +0.08(+1.38%) |
Aug 07, 2017 | 6.120 | 6.210 | 6.120 | 6.165 | 421,354 | -0.01(-0.24%) |
Aug 04, 2017 | 6.230 | 6.246 | 6.150 | 6.180 | 509,950 | -0.15(-2.37%) |
Aug 03, 2017 | 6.300 | 6.340 | 6.300 | 6.330 | 305,472 | +0.03(+0.48%) |
Aug 02, 2017 | 6.320 | 6.365 | 6.285 | 6.300 | 347,580 | -0.06(-0.94%) |
Aug 01, 2017 | 6.360 | 6.390 | 6.350 | 6.360 | 228,506 | -0.02(-0.31%) |
Jul 31, 2017 | 6.390 | 6.410 | 6.360 | 6.380 | 393,092 | +0.03(+0.47%) |
Jul 28, 2017 | 6.320 | 6.360 | 6.320 | 6.350 | 345,214 | +0.04(+0.63%) |
Jul 27, 2017 | 6.390 | 6.390 | 6.290 | 6.310 | 314,872 | -0.02(-0.32%) |
Jul 26, 2017 | 6.250 | 6.340 | 6.230 | 6.330 | 519,058 | +0.07(+1.12%) |
Jul 25, 2017 | 6.280 | 6.300 | 6.240 | 6.260 | 267,709 | +0.01(+0.16%) |
Jul 24, 2017 | 6.300 | 6.320 | 6.240 | 6.250 | 561,340 | -0.04(-0.64%) |
Jul 21, 2017 | 6.280 | 6.290 | 6.270 | 6.290 | 352,011 | +0.07(+1.13%) |
Jul 20, 2017 | 6.230 | 6.280 | 6.200 | 6.220 | 257,798 | -0.02(-0.32%) |
Jul 19, 2017 | 6.240 | 6.260 | 6.201 | 6.240 | 426,984 | +0.02(+0.32%) |
Jul 18, 2017 | 6.200 | 6.240 | 6.175 | 6.220 | 763,584 | +0.07(+1.14%) |
Jul 17, 2017 | 6.150 | 6.190 | 6.140 | 6.150 | 374,972 | +0.07(+1.15%) |
Jul 14, 2017 | 6.110 | 6.150 | 6.050 | 6.080 | 374,290 | +0.06(+1.00%) |
Jul 13, 2017 | 6.050 | 6.050 | 6.000 | 6.020 | 482,460 | -0.05(-0.82%) |
Jul 12, 2017 | 6.100 | 6.119 | 6.060 | 6.070 | 330,442 | +0.00(+0.00%) |
Jul 11, 2017 | 6.010 | 6.070 | 5.970 | 6.070 | 375,961 | +0.08(+1.34%) |
Jul 10, 2017 | 5.850 | 6.020 | 5.830 | 5.990 | 598,243 | +0.02(+0.34%) |
Jul 07, 2017 | 6.020 | 6.040 | 5.860 | 5.970 | 1,394,312 | -0.15(-2.45%) |
Jul 06, 2017 | 6.110 | 6.120 | 6.073 | 6.120 | 241,367 | +0.02(+0.33%) |
Jul 05, 2017 | 6.070 | 6.110 | 6.050 | 6.100 | 942,566 | -0.04(-0.65%) |