Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.314 | 6.371 | 6.284 | 6.363 | 833,339 | +0.07(+1.10%) |
Sep 28, 2017 | 6.265 | 6.309 | 6.225 | 6.294 | 758,626 | +0.03(+0.55%) |
Sep 27, 2017 | 6.294 | 6.304 | 6.235 | 6.260 | 764,990 | -0.01(-0.24%) |
Sep 26, 2017 | 6.255 | 6.289 | 6.230 | 6.275 | 688,676 | +0.04(+0.71%) |
Sep 25, 2017 | 6.225 | 6.240 | 6.196 | 6.230 | 850,917 | -0.00(-0.08%) |
Sep 22, 2017 | 6.186 | 6.250 | 6.166 | 6.235 | 613,423 | +0.07(+1.20%) |
Sep 21, 2017 | 6.191 | 6.220 | 6.151 | 6.161 | 619,762 | -0.01(-0.24%) |
Sep 20, 2017 | 6.131 | 6.235 | 6.129 | 6.176 | 817,502 | +0.06(+1.05%) |
Sep 19, 2017 | 6.151 | 6.166 | 6.112 | 6.112 | 1,145,764 | -0.00(-0.08%) |
Sep 18, 2017 | 6.131 | 6.166 | 6.104 | 6.117 | 629,071 | +0.00(+0.00%) |
Sep 15, 2017 | 6.067 | 6.127 | 6.062 | 6.117 | 1,307,516 | +0.02(+0.40%) |
Sep 14, 2017 | 5.993 | 6.094 | 5.988 | 6.092 | 1,138,547 | +0.08(+1.40%) |
Sep 13, 2017 | 5.959 | 6.067 | 5.944 | 6.008 | 1,032,546 | +0.02(+0.41%) |
Sep 12, 2017 | 5.954 | 6.003 | 5.944 | 5.983 | 851,732 | +0.01(+0.25%) |
Sep 11, 2017 | 5.939 | 6.013 | 5.934 | 5.969 | 1,015,566 | +0.03(+0.50%) |
Sep 08, 2017 | 5.969 | 5.993 | 5.742 | 5.939 | 2,366,916 | -0.03(-0.58%) |
Sep 07, 2017 | 5.964 | 6.008 | 5.964 | 5.974 | 528,953 | -0.01(-0.16%) |
Sep 06, 2017 | 6.018 | 6.067 | 5.983 | 5.983 | 706,634 | -0.04(-0.74%) |
Sep 05, 2017 | 6.112 | 6.117 | 6.028 | 6.028 | 685,185 | -0.09(-1.53%) |
Sep 01, 2017 | 6.013 | 6.151 | 5.998 | 6.122 | 1,393,577 | +0.10(+1.72%) |
Aug 31, 2017 | 6.077 | 6.097 | 6.013 | 6.018 | 1,189,362 | -0.05(-0.89%) |
Aug 30, 2017 | 6.077 | 6.097 | 6.050 | 6.072 | 688,433 | -0.00(-0.08%) |
Aug 29, 2017 | 6.067 | 6.146 | 6.062 | 6.077 | 765,539 | -0.05(-0.88%) |
Aug 28, 2017 | 6.156 | 6.270 | 6.107 | 6.131 | 595,273 | +0.00(+0.00%) |
Aug 25, 2017 | 6.181 | 6.131 | 6.131 | 657,773 | -0.00(-0.08%) | |
Aug 24, 2017 | 6.141 | 6.181 | 6.131 | 6.136 | 810,086 | -0.00(-0.08%) |
Aug 23, 2017 | 6.141 | 6.176 | 6.117 | 6.141 | 612,356 | -0.01(-0.24%) |
Aug 22, 2017 | 6.171 | 6.205 | 6.146 | 6.156 | 645,567 | +0.00(+0.00%) |
Aug 21, 2017 | 6.225 | 6.235 | 6.136 | 6.156 | 1,011,909 | -0.02(-0.40%) |
Aug 18, 2017 | 6.245 | 6.279 | 6.146 | 6.181 | 787,586 | -0.07(-1.18%) |
Aug 17, 2017 | 6.299 | 6.358 | 6.245 | 6.255 | 775,069 | -0.01(-0.24%) |
Aug 16, 2017 | 6.314 | 6.373 | 6.260 | 6.270 | 937,047 | -0.05(-0.78%) |
Aug 15, 2017 | 6.368 | 6.379 | 6.319 | 6.319 | 669,918 | -0.05(-0.85%) |
Aug 14, 2017 | 6.279 | 6.383 | 6.275 | 6.373 | 699,368 | +0.12(+1.97%) |
Aug 11, 2017 | 6.240 | 6.274 | 6.156 | 6.250 | 1,290,352 | -0.04(-0.63%) |
Aug 10, 2017 | 6.383 | 6.462 | 6.240 | 6.289 | 1,465,329 | -0.15(-2.37%) |
Aug 09, 2017 | 6.384 | 6.462 | 6.360 | 6.442 | 1,293,083 | +0.07(+1.06%) |
Aug 08, 2017 | 6.404 | 6.471 | 6.370 | 6.375 | 1,221,354 | +0.02(+0.38%) |
Aug 07, 2017 | 6.240 | 6.380 | 6.230 | 6.351 | 1,358,947 | +0.19(+3.13%) |
Aug 04, 2017 | 6.148 | 6.235 | 5.975 | 6.158 | 3,602,006 | -0.27(-4.13%) |
Aug 03, 2017 | 6.418 | 6.462 | 6.409 | 6.423 | 479,561 | -0.01(-0.15%) |
Aug 02, 2017 | 6.462 | 6.462 | 6.418 | 6.433 | 265,510 | -0.02(-0.37%) |
Aug 01, 2017 | 6.466 | 6.471 | 6.413 | 6.457 | 442,528 | +0.03(+0.45%) |
Jul 31, 2017 | 6.409 | 6.447 | 6.399 | 6.428 | 418,348 | +0.02(+0.30%) |
Jul 28, 2017 | 6.442 | 6.457 | 6.389 | 6.409 | 422,455 | +0.00(+0.00%) |
Jul 27, 2017 | 6.404 | 6.452 | 6.389 | 6.409 | 552,033 | +0.01(+0.23%) |
Jul 26, 2017 | 6.384 | 6.447 | 6.384 | 6.394 | 465,127 | +0.00(+0.08%) |
Jul 25, 2017 | 6.404 | 6.452 | 6.307 | 6.389 | 1,238,706 | -0.01(-0.23%) |
Jul 24, 2017 | 6.404 | 6.442 | 6.377 | 6.404 | 507,954 | +0.00(+0.00%) |
Jul 21, 2017 | 6.404 | 6.447 | 6.384 | 6.404 | 413,309 | -0.00(-0.08%) |
Jul 20, 2017 | 6.447 | 6.457 | 6.394 | 6.409 | 413,654 | -0.02(-0.30%) |
Jul 19, 2017 | 6.457 | 6.461 | 6.370 | 6.428 | 693,748 | -0.04(-0.67%) |
Jul 18, 2017 | 6.500 | 6.514 | 6.433 | 6.471 | 693,160 | -0.03(-0.52%) |
Jul 17, 2017 | 6.466 | 6.524 | 6.466 | 6.505 | 478,968 | +0.03(+0.45%) |
Jul 14, 2017 | 6.495 | 6.524 | 6.457 | 6.476 | 485,578 | -0.02(-0.30%) |
Jul 13, 2017 | 6.423 | 6.495 | 6.418 | 6.495 | 715,508 | +0.05(+0.75%) |
Jul 12, 2017 | 6.433 | 6.476 | 6.404 | 6.447 | 492,659 | +0.04(+0.68%) |
Jul 11, 2017 | 6.457 | 6.457 | 6.331 | 6.404 | 813,733 | -0.07(-1.04%) |
Jul 10, 2017 | 6.399 | 6.500 | 6.399 | 6.471 | 711,349 | +0.08(+1.21%) |
Jul 07, 2017 | 6.399 | 6.423 | 6.327 | 6.394 | 405,572 | +0.01(+0.23%) |
Jul 06, 2017 | 6.394 | 6.428 | 6.341 | 6.380 | 577,409 | -0.03(-0.45%) |
Jul 05, 2017 | 6.428 | 6.433 | 6.356 | 6.409 | 685,627 | -0.02(-0.30%) |