Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.597 | 6.683 | 6.512 | 6.659 | 293,423 | +0.08(+1.16%) |
Oct 30, 2017 | 6.650 | 6.664 | 6.512 | 6.583 | 164,478 | -0.04(-0.65%) |
Oct 27, 2017 | 6.593 | 6.669 | 6.469 | 6.626 | 262,850 | +0.04(+0.58%) |
Oct 26, 2017 | 6.540 | 6.659 | 6.526 | 6.588 | 244,123 | +0.08(+1.25%) |
Oct 25, 2017 | 6.593 | 6.599 | 6.407 | 6.507 | 201,771 | -0.09(-1.37%) |
Oct 24, 2017 | 6.617 | 6.645 | 6.559 | 6.597 | 111,398 | +0.01(+0.22%) |
Oct 23, 2017 | 6.588 | 6.626 | 6.493 | 6.583 | 133,131 | +0.00(+0.00%) |
Oct 20, 2017 | 6.602 | 6.617 | 6.564 | 6.583 | 99,915 | -0.00(-0.07%) |
Oct 19, 2017 | 6.588 | 6.612 | 6.521 | 6.588 | 121,612 | +0.01(+0.22%) |
Oct 18, 2017 | 6.545 | 6.597 | 6.502 | 6.574 | 124,004 | +0.03(+0.44%) |
Oct 17, 2017 | 6.512 | 6.555 | 6.497 | 6.545 | 109,802 | +0.03(+0.51%) |
Oct 16, 2017 | 6.497 | 6.559 | 6.445 | 6.512 | 88,306 | +0.05(+0.81%) |
Oct 13, 2017 | 6.531 | 6.540 | 6.450 | 6.459 | 111,226 | -0.04(-0.59%) |
Oct 12, 2017 | 6.473 | 6.574 | 6.464 | 6.497 | 132,363 | +0.05(+0.81%) |
Oct 11, 2017 | 6.445 | 6.502 | 6.397 | 6.445 | 105,027 | +0.05(+0.75%) |
Oct 10, 2017 | 6.450 | 6.462 | 6.364 | 6.397 | 179,456 | -0.05(-0.81%) |
Oct 09, 2017 | 6.435 | 6.497 | 6.421 | 6.450 | 102,170 | +0.04(+0.59%) |
Oct 06, 2017 | 6.435 | 6.435 | 6.397 | 6.412 | 56,222 | -0.04(-0.66%) |
Oct 05, 2017 | 6.445 | 6.464 | 6.407 | 6.454 | 73,032 | +0.02(+0.37%) |
Oct 04, 2017 | 6.364 | 6.435 | 6.340 | 6.431 | 159,022 | +0.07(+1.05%) |
Oct 03, 2017 | 6.407 | 6.416 | 6.345 | 6.364 | 133,718 | +0.00(+0.00%) |
Oct 02, 2017 | 6.397 | 6.397 | 6.350 | 6.364 | 213,336 | -0.02(-0.37%) |
Sep 29, 2017 | 6.340 | 6.397 | 6.331 | 6.388 | 108,822 | +0.02(+0.37%) |
Sep 28, 2017 | 6.335 | 6.364 | 6.245 | 6.364 | 106,462 | +0.02(+0.38%) |
Sep 27, 2017 | 6.369 | 6.394 | 6.316 | 6.340 | 158,598 | -0.01(-0.23%) |
Sep 26, 2017 | 6.245 | 6.364 | 6.234 | 6.354 | 165,076 | +0.14(+2.22%) |
Sep 25, 2017 | 6.307 | 6.307 | 6.164 | 6.216 | 189,952 | -0.05(-0.84%) |
Sep 22, 2017 | 6.273 | 6.350 | 6.245 | 6.269 | 107,706 | -0.01(-0.15%) |
Sep 21, 2017 | 6.302 | 6.326 | 6.135 | 6.278 | 178,619 | -0.05(-0.75%) |
Sep 20, 2017 | 6.340 | 6.340 | 6.276 | 6.326 | 100,968 | +0.01(+0.15%) |
Sep 19, 2017 | 6.292 | 6.369 | 6.264 | 6.316 | 89,992 | +0.05(+0.84%) |
Sep 18, 2017 | 6.230 | 6.283 | 6.202 | 6.264 | 172,087 | +0.03(+0.46%) |
Sep 15, 2017 | 6.216 | 6.340 | 6.211 | 6.235 | 155,590 | -0.03(-0.46%) |
Sep 14, 2017 | 6.269 | 6.269 | 6.197 | 6.264 | 167,950 | -0.01(-0.15%) |
Sep 13, 2017 | 6.187 | 6.292 | 6.126 | 6.273 | 164,279 | +0.09(+1.39%) |
Sep 12, 2017 | 6.173 | 6.288 | 6.149 | 6.187 | 191,976 | +0.01(+0.23%) |
Sep 11, 2017 | 6.288 | 6.311 | 6.078 | 6.173 | 269,720 | -0.14(-2.19%) |
Sep 08, 2017 | 6.364 | 6.407 | 6.245 | 6.311 | 172,548 | -0.06(-0.90%) |
Sep 07, 2017 | 6.326 | 6.373 | 6.226 | 6.369 | 160,180 | -0.00(-0.07%) |
Sep 06, 2017 | 6.230 | 6.526 | 6.221 | 6.373 | 256,957 | +0.14(+2.30%) |
Sep 05, 2017 | 6.388 | 6.399 | 6.145 | 6.230 | 210,506 | -0.13(-2.10%) |
Sep 01, 2017 | 6.402 | 6.425 | 6.297 | 6.364 | 148,097 | +0.01(+0.23%) |
Aug 31, 2017 | 6.545 | 6.545 | 6.345 | 6.350 | 235,914 | -0.14(-2.13%) |
Aug 30, 2017 | 6.478 | 6.531 | 6.448 | 6.488 | 130,209 | +0.01(+0.15%) |
Aug 29, 2017 | 6.316 | 6.507 | 6.178 | 6.478 | 369,394 | -0.10(-1.45%) |
Aug 28, 2017 | 6.541 | 6.592 | 6.462 | 6.574 | 352,199 | +0.08(+1.29%) |
Aug 25, 2017 | 6.457 | 6.527 | 6.439 | 6.490 | 208,747 | +0.05(+0.72%) |
Aug 24, 2017 | 6.434 | 6.457 | 6.425 | 6.444 | 120,256 | -0.00(-0.07%) |
Aug 23, 2017 | 6.476 | 6.476 | 6.411 | 6.448 | 136,488 | -0.01(-0.14%) |
Aug 22, 2017 | 6.453 | 6.474 | 6.406 | 6.457 | 119,815 | +0.06(+0.87%) |
Aug 21, 2017 | 6.378 | 6.485 | 6.365 | 6.402 | 182,365 | -0.02(-0.29%) |
Aug 18, 2017 | 6.430 | 6.472 | 6.377 | 6.420 | 139,646 | -0.02(-0.36%) |
Aug 17, 2017 | 6.434 | 6.499 | 6.425 | 6.444 | 187,028 | +0.02(+0.36%) |
Aug 16, 2017 | 6.462 | 6.504 | 6.383 | 6.420 | 177,223 | -0.05(-0.72%) |
Aug 15, 2017 | 6.504 | 6.504 | 6.378 | 6.467 | 197,162 | +0.00(+0.07%) |
Aug 14, 2017 | 6.392 | 6.476 | 6.323 | 6.462 | 199,575 | +0.11(+1.76%) |
Aug 11, 2017 | 6.044 | 6.388 | 6.044 | 6.351 | 236,995 | +0.03(+0.44%) |
Aug 10, 2017 | 6.323 | 6.388 | 6.174 | 6.323 | 328,915 | -0.06(-0.87%) |
Aug 09, 2017 | 6.118 | 6.388 | 5.970 | 6.378 | 563,773 | +0.41(+6.85%) |
Aug 08, 2017 | 5.951 | 5.998 | 5.923 | 5.970 | 131,746 | +0.02(+0.39%) |
Aug 07, 2017 | 5.923 | 6.025 | 5.923 | 5.946 | 197,804 | +0.01(+0.16%) |
Aug 04, 2017 | 5.984 | 6.007 | 5.886 | 5.937 | 160,468 | -0.04(-0.70%) |
Aug 03, 2017 | 5.946 | 6.090 | 5.900 | 5.979 | 195,205 | +0.04(+0.70%) |
Aug 02, 2017 | 6.025 | 6.025 | 5.877 | 5.937 | 138,938 | -0.08(-1.39%) |