Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 6.394 | 6.442 | 6.375 | 6.428 | 274,455 | +0.05(+0.76%) |
Jun 30, 2017 | 6.423 | 6.428 | 6.360 | 6.380 | 569,852 | -0.03(-0.45%) |
Jun 29, 2017 | 6.384 | 6.409 | 6.317 | 6.409 | 740,755 | +0.04(+0.61%) |
Jun 28, 2017 | 6.418 | 6.437 | 6.351 | 6.370 | 490,901 | -0.02(-0.30%) |
Jun 27, 2017 | 6.413 | 6.433 | 6.375 | 6.389 | 468,143 | -0.05(-0.75%) |
Jun 26, 2017 | 6.428 | 6.471 | 6.404 | 6.437 | 683,859 | +0.03(+0.45%) |
Jun 23, 2017 | 6.384 | 6.417 | 6.360 | 6.409 | 442,887 | +0.03(+0.53%) |
Jun 22, 2017 | 6.365 | 6.394 | 6.315 | 6.375 | 426,399 | +0.00(+0.00%) |
Jun 21, 2017 | 6.365 | 6.404 | 6.338 | 6.375 | 458,503 | +0.01(+0.23%) |
Jun 20, 2017 | 6.375 | 6.409 | 6.360 | 6.360 | 653,421 | -0.05(-0.75%) |
Jun 19, 2017 | 6.447 | 6.466 | 6.399 | 6.409 | 376,413 | +0.01(+0.15%) |
Jun 16, 2017 | 6.380 | 6.447 | 6.351 | 6.399 | 492,902 | +0.05(+0.76%) |
Jun 15, 2017 | 6.283 | 6.370 | 6.264 | 6.351 | 874,701 | -0.01(-0.15%) |
Jun 14, 2017 | 6.331 | 6.365 | 6.302 | 6.360 | 621,880 | +0.01(+0.15%) |
Jun 13, 2017 | 6.312 | 6.351 | 6.293 | 6.351 | 690,296 | +0.04(+0.61%) |
Jun 12, 2017 | 6.312 | 6.394 | 6.302 | 6.312 | 769,096 | +0.02(+0.38%) |
Jun 09, 2017 | 6.269 | 6.356 | 6.269 | 6.288 | 482,384 | +0.02(+0.31%) |
Jun 08, 2017 | 6.240 | 6.312 | 6.240 | 6.269 | 832,629 | +0.01(+0.15%) |
Jun 07, 2017 | 6.269 | 6.319 | 6.242 | 6.259 | 511,377 | -0.02(-0.31%) |
Jun 06, 2017 | 6.254 | 6.293 | 6.240 | 6.278 | 765,562 | +0.03(+0.46%) |
Jun 05, 2017 | 6.288 | 6.311 | 6.240 | 6.249 | 860,865 | -0.06(-0.92%) |
Jun 02, 2017 | 6.380 | 6.389 | 6.288 | 6.307 | 640,035 | -0.05(-0.76%) |
Jun 01, 2017 | 6.283 | 6.375 | 6.278 | 6.356 | 691,934 | +0.08(+1.23%) |
May 31, 2017 | 6.278 | 6.321 | 6.240 | 6.278 | 1,293,197 | -0.00(-0.08%) |
May 30, 2017 | 6.351 | 6.375 | 6.281 | 6.283 | 1,275,864 | -0.09(-1.36%) |
May 26, 2017 | 6.370 | 6.389 | 6.351 | 6.370 | 1,024,952 | -0.01(-0.15%) |
May 25, 2017 | 6.452 | 6.466 | 6.370 | 6.380 | 851,540 | -0.05(-0.75%) |
May 24, 2017 | 6.418 | 6.447 | 6.394 | 6.428 | 955,572 | +0.04(+0.60%) |
May 23, 2017 | 6.418 | 6.457 | 6.375 | 6.389 | 829,440 | +0.00(+0.00%) |
May 22, 2017 | 6.428 | 6.490 | 6.380 | 6.389 | 1,080,769 | +0.00(+0.00%) |
May 19, 2017 | 6.423 | 6.481 | 6.384 | 6.389 | 1,472,607 | -0.04(-0.60%) |
May 18, 2017 | 6.384 | 6.457 | 6.341 | 6.428 | 1,200,285 | +0.06(+0.91%) |
May 17, 2017 | 6.360 | 6.437 | 6.312 | 6.370 | 1,618,416 | -0.03(-0.53%) |
May 16, 2017 | 6.413 | 6.495 | 6.389 | 6.404 | 1,410,655 | -0.01(-0.15%) |
May 15, 2017 | 6.312 | 6.539 | 6.312 | 6.413 | 4,313,449 | +0.31(+5.13%) |
May 12, 2017 | 6.143 | 6.163 | 6.071 | 6.100 | 1,316,892 | -0.07(-1.17%) |
May 11, 2017 | 6.110 | 6.204 | 6.103 | 6.172 | 2,119,655 | +0.05(+0.79%) |
May 10, 2017 | 6.063 | 6.138 | 6.063 | 6.124 | 3,111,439 | +0.06(+1.01%) |
May 09, 2017 | 5.997 | 6.138 | 5.978 | 6.063 | 3,638,525 | +0.06(+1.02%) |
May 08, 2017 | 5.955 | 6.040 | 5.781 | 6.002 | 5,882,379 | -0.11(-1.85%) |
May 05, 2017 | 6.228 | 6.308 | 6.002 | 6.115 | 5,964,640 | -0.23(-3.63%) |
May 04, 2017 | 7.178 | 7.190 | 5.908 | 6.345 | 10,654,240 | -0.89(-12.29%) |
May 03, 2017 | 7.291 | 7.291 | 7.178 | 7.234 | 1,566,990 | -0.05(-0.71%) |
May 02, 2017 | 7.267 | 7.333 | 7.253 | 7.286 | 542,056 | +0.01(+0.19%) |