Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.381 | 6.439 | 6.372 | 6.429 | 108,117 | +0.02(+0.37%) |
Sep 28, 2017 | 6.377 | 6.405 | 6.285 | 6.405 | 105,772 | +0.02(+0.38%) |
Sep 27, 2017 | 6.410 | 6.435 | 6.357 | 6.381 | 157,571 | -0.01(-0.22%) |
Sep 26, 2017 | 6.285 | 6.405 | 6.274 | 6.396 | 164,007 | +0.14(+2.22%) |
Sep 25, 2017 | 6.348 | 6.348 | 6.204 | 6.257 | 188,721 | -0.05(-0.84%) |
Sep 22, 2017 | 6.314 | 6.391 | 6.285 | 6.309 | 107,008 | -0.01(-0.15%) |
Sep 21, 2017 | 6.343 | 6.367 | 6.175 | 6.319 | 177,463 | -0.05(-0.75%) |
Sep 20, 2017 | 6.381 | 6.381 | 6.317 | 6.367 | 100,314 | +0.01(+0.15%) |
Sep 19, 2017 | 6.333 | 6.410 | 6.305 | 6.357 | 89,409 | +0.05(+0.84%) |
Sep 18, 2017 | 6.271 | 6.324 | 6.242 | 6.305 | 170,972 | +0.03(+0.46%) |
Sep 15, 2017 | 6.257 | 6.381 | 6.252 | 6.276 | 154,582 | -0.03(-0.46%) |
Sep 14, 2017 | 6.309 | 6.309 | 6.237 | 6.305 | 166,862 | -0.01(-0.15%) |
Sep 13, 2017 | 6.228 | 6.333 | 6.165 | 6.314 | 163,215 | +0.09(+1.39%) |
Sep 12, 2017 | 6.213 | 6.329 | 6.189 | 6.228 | 190,733 | +0.01(+0.23%) |
Sep 11, 2017 | 6.329 | 6.353 | 6.117 | 6.213 | 267,973 | -0.14(-2.19%) |
Sep 08, 2017 | 6.405 | 6.449 | 6.285 | 6.353 | 171,431 | -0.06(-0.90%) |
Sep 07, 2017 | 6.367 | 6.415 | 6.266 | 6.410 | 159,142 | -0.00(-0.07%) |
Sep 06, 2017 | 6.271 | 6.568 | 6.261 | 6.415 | 255,293 | +0.14(+2.30%) |
Sep 05, 2017 | 6.429 | 6.441 | 6.185 | 6.271 | 209,142 | -0.13(-2.10%) |
Sep 01, 2017 | 6.444 | 6.467 | 6.338 | 6.405 | 147,138 | +0.01(+0.23%) |
Aug 31, 2017 | 6.588 | 6.588 | 6.386 | 6.391 | 234,386 | -0.14(-2.13%) |
Aug 30, 2017 | 6.521 | 6.573 | 6.490 | 6.530 | 129,366 | +0.01(+0.15%) |
Aug 29, 2017 | 6.357 | 6.549 | 6.219 | 6.521 | 367,001 | -0.10(-1.45%) |
Aug 28, 2017 | 6.584 | 6.635 | 6.504 | 6.616 | 349,918 | +0.08(+1.29%) |
Aug 25, 2017 | 6.500 | 6.570 | 6.481 | 6.532 | 207,395 | +0.05(+0.72%) |
Aug 24, 2017 | 6.476 | 6.500 | 6.467 | 6.486 | 119,477 | -0.00(-0.07%) |
Aug 23, 2017 | 6.518 | 6.518 | 6.453 | 6.490 | 135,604 | -0.01(-0.14%) |
Aug 22, 2017 | 6.495 | 6.516 | 6.448 | 6.500 | 119,039 | +0.06(+0.87%) |
Aug 21, 2017 | 6.420 | 6.528 | 6.406 | 6.443 | 181,184 | -0.02(-0.29%) |
Aug 18, 2017 | 6.471 | 6.514 | 6.419 | 6.462 | 138,742 | -0.02(-0.36%) |
Aug 17, 2017 | 6.476 | 6.542 | 6.467 | 6.486 | 185,817 | +0.02(+0.36%) |
Aug 16, 2017 | 6.504 | 6.546 | 6.425 | 6.462 | 176,075 | -0.05(-0.72%) |
Aug 15, 2017 | 6.546 | 6.546 | 6.420 | 6.509 | 195,885 | +0.00(+0.07%) |
Aug 14, 2017 | 6.434 | 6.518 | 6.364 | 6.504 | 198,283 | +0.11(+1.76%) |
Aug 11, 2017 | 6.083 | 6.429 | 6.083 | 6.392 | 235,460 | +0.03(+0.44%) |
Aug 10, 2017 | 6.364 | 6.429 | 6.214 | 6.364 | 326,785 | -0.06(-0.87%) |
Aug 09, 2017 | 6.158 | 6.429 | 6.009 | 6.420 | 560,122 | +0.41(+6.85%) |
Aug 08, 2017 | 5.990 | 6.037 | 5.962 | 6.009 | 130,893 | +0.02(+0.39%) |
Aug 07, 2017 | 5.962 | 6.065 | 5.962 | 5.985 | 196,522 | +0.01(+0.16%) |
Aug 04, 2017 | 6.023 | 6.046 | 5.924 | 5.976 | 159,428 | -0.04(-0.70%) |
Aug 03, 2017 | 5.985 | 6.130 | 5.938 | 6.018 | 193,941 | +0.04(+0.70%) |
Aug 02, 2017 | 6.065 | 6.065 | 5.915 | 5.976 | 138,038 | -0.08(-1.39%) |
Aug 01, 2017 | 5.990 | 6.079 | 5.966 | 6.060 | 147,050 | +0.07(+1.17%) |
Jul 31, 2017 | 6.023 | 6.051 | 5.915 | 5.990 | 180,857 | -0.02(-0.39%) |
Jul 28, 2017 | 6.027 | 6.069 | 5.976 | 6.013 | 131,795 | -0.03(-0.46%) |
Jul 27, 2017 | 6.037 | 6.088 | 5.985 | 6.041 | 172,495 | +0.00(+0.08%) |
Jul 26, 2017 | 5.892 | 6.079 | 5.892 | 6.037 | 168,344 | +0.15(+2.54%) |
Jul 25, 2017 | 5.943 | 6.001 | 5.887 | 5.887 | 146,603 | -0.06(-0.94%) |
Jul 24, 2017 | 5.976 | 6.013 | 5.784 | 5.943 | 297,574 | -0.05(-0.78%) |
Jul 21, 2017 | 6.196 | 6.196 | 5.924 | 5.990 | 545,648 | -0.22(-3.54%) |
Jul 20, 2017 | 6.200 | 6.233 | 6.139 | 6.210 | 124,657 | +0.01(+0.23%) |
Jul 19, 2017 | 6.219 | 6.266 | 6.149 | 6.196 | 181,779 | -0.04(-0.67%) |
Jul 18, 2017 | 6.130 | 6.331 | 6.130 | 6.238 | 221,636 | +0.10(+1.60%) |
Jul 17, 2017 | 6.097 | 6.191 | 6.097 | 6.140 | 117,766 | +0.04(+0.69%) |
Jul 14, 2017 | 6.083 | 6.163 | 6.023 | 6.097 | 132,234 | +0.01(+0.15%) |
Jul 13, 2017 | 6.177 | 6.177 | 5.938 | 6.088 | 589,714 | -0.05(-0.76%) |
Jul 12, 2017 | 6.256 | 6.305 | 6.125 | 6.135 | 537,722 | -0.12(-1.94%) |
Jul 11, 2017 | 6.298 | 6.298 | 6.242 | 6.256 | 105,493 | -0.05(-0.74%) |
Jul 10, 2017 | 6.266 | 6.303 | 6.224 | 6.303 | 109,383 | +0.01(+0.15%) |
Jul 07, 2017 | 6.247 | 6.313 | 6.200 | 6.294 | 86,615 | +0.06(+0.90%) |
Jul 06, 2017 | 6.205 | 6.317 | 6.196 | 6.238 | 119,047 | +0.00(+0.08%) |
Jul 05, 2017 | 6.214 | 6.259 | 6.130 | 6.233 | 130,003 | +0.03(+0.45%) |