Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.984 | 6.011 | 5.877 | 5.951 | 182,036 | -0.02(-0.39%) |
Jul 28, 2017 | 5.988 | 6.030 | 5.937 | 5.974 | 132,655 | -0.03(-0.46%) |
Jul 27, 2017 | 5.998 | 6.049 | 5.946 | 6.002 | 173,620 | +0.00(+0.08%) |
Jul 26, 2017 | 5.854 | 6.039 | 5.854 | 5.998 | 169,442 | +0.15(+2.54%) |
Jul 25, 2017 | 5.905 | 5.962 | 5.849 | 5.849 | 147,559 | -0.06(-0.94%) |
Jul 24, 2017 | 5.937 | 5.974 | 5.747 | 5.905 | 299,514 | -0.05(-0.78%) |
Jul 21, 2017 | 6.155 | 6.155 | 5.886 | 5.951 | 549,205 | -0.22(-3.54%) |
Jul 20, 2017 | 6.160 | 6.193 | 6.099 | 6.169 | 125,469 | +0.01(+0.23%) |
Jul 19, 2017 | 6.179 | 6.225 | 6.109 | 6.155 | 182,964 | -0.04(-0.67%) |
Jul 18, 2017 | 6.090 | 6.290 | 6.090 | 6.197 | 223,081 | +0.10(+1.60%) |
Jul 17, 2017 | 6.058 | 6.151 | 6.058 | 6.100 | 118,534 | +0.04(+0.69%) |
Jul 14, 2017 | 6.044 | 6.123 | 5.984 | 6.058 | 133,096 | +0.01(+0.15%) |
Jul 13, 2017 | 6.137 | 6.137 | 5.900 | 6.049 | 593,558 | -0.05(-0.76%) |
Jul 12, 2017 | 6.216 | 6.264 | 6.086 | 6.095 | 541,227 | -0.12(-1.94%) |
Jul 11, 2017 | 6.258 | 6.258 | 6.202 | 6.216 | 106,180 | -0.05(-0.74%) |
Jul 10, 2017 | 6.225 | 6.262 | 6.183 | 6.262 | 110,096 | +0.01(+0.15%) |
Jul 07, 2017 | 6.207 | 6.272 | 6.160 | 6.253 | 87,180 | +0.06(+0.90%) |
Jul 06, 2017 | 6.165 | 6.276 | 6.155 | 6.197 | 119,823 | +0.00(+0.08%) |
Jul 05, 2017 | 6.174 | 6.218 | 6.090 | 6.193 | 130,851 | +0.03(+0.45%) |
Jul 03, 2017 | 6.193 | 6.286 | 6.132 | 6.165 | 85,019 | -0.02(-0.30%) |
Jun 30, 2017 | 6.179 | 6.244 | 6.155 | 6.183 | 164,463 | +0.04(+0.60%) |
Jun 29, 2017 | 6.211 | 6.211 | 6.114 | 6.146 | 86,028 | -0.02(-0.38%) |
Jun 28, 2017 | 6.169 | 6.216 | 6.151 | 6.169 | 117,154 | +0.03(+0.45%) |
Jun 27, 2017 | 6.262 | 6.267 | 6.137 | 6.142 | 112,718 | -0.12(-1.86%) |
Jun 26, 2017 | 6.281 | 6.295 | 6.230 | 6.258 | 99,968 | -0.02(-0.30%) |
Jun 23, 2017 | 6.142 | 6.276 | 6.142 | 6.276 | 121,451 | +0.14(+2.35%) |
Jun 22, 2017 | 6.165 | 6.225 | 6.128 | 6.132 | 116,967 | -0.03(-0.53%) |
Jun 21, 2017 | 6.114 | 6.234 | 6.114 | 6.165 | 190,827 | +0.06(+0.91%) |
Jun 20, 2017 | 6.174 | 6.207 | 6.104 | 6.109 | 294,804 | -0.11(-1.79%) |
Jun 19, 2017 | 6.239 | 6.276 | 6.179 | 6.221 | 183,134 | -0.00(-0.07%) |
Jun 16, 2017 | 6.230 | 6.290 | 6.202 | 6.225 | 127,508 | +0.00(+0.00%) |
Jun 15, 2017 | 6.253 | 6.365 | 6.096 | 6.225 | 327,856 | -0.11(-1.69%) |
Jun 14, 2017 | 6.327 | 6.374 | 6.086 | 6.332 | 506,059 | -0.00(-0.07%) |
Jun 13, 2017 | 6.244 | 6.388 | 6.230 | 6.337 | 271,567 | +0.10(+1.64%) |
Jun 12, 2017 | 6.216 | 6.234 | 6.174 | 6.234 | 134,355 | +0.02(+0.30%) |
Jun 09, 2017 | 6.179 | 6.225 | 6.137 | 6.216 | 177,428 | +0.03(+0.45%) |
Jun 08, 2017 | 6.216 | 6.230 | 6.183 | 6.188 | 161,596 | -0.03(-0.52%) |
Jun 07, 2017 | 6.188 | 6.244 | 6.188 | 6.221 | 150,777 | +0.05(+0.75%) |
Jun 06, 2017 | 6.225 | 6.225 | 6.155 | 6.174 | 233,755 | -0.04(-0.67%) |
Jun 05, 2017 | 6.123 | 6.216 | 6.039 | 6.216 | 274,073 | +0.09(+1.44%) |
Jun 02, 2017 | 6.146 | 6.225 | 6.104 | 6.128 | 193,752 | +0.00(+0.00%) |
Jun 01, 2017 | 6.086 | 6.129 | 6.067 | 6.128 | 153,648 | +0.05(+0.84%) |
May 31, 2017 | 6.137 | 6.137 | 6.072 | 6.077 | 465,273 | -0.06(-0.91%) |
May 30, 2017 | 6.258 | 6.258 | 6.118 | 6.132 | 345,696 | -0.15(-2.44%) |
May 26, 2017 | 6.225 | 6.286 | 6.079 | 6.286 | 398,593 | +0.05(+0.82%) |
May 25, 2017 | 6.262 | 6.284 | 6.176 | 6.234 | 884,522 | -0.02(-0.36%) |
May 24, 2017 | 6.216 | 6.375 | 6.207 | 6.257 | 957,013 | +0.09(+1.47%) |
May 23, 2017 | 6.112 | 6.171 | 6.063 | 6.167 | 374,821 | +0.11(+1.79%) |
May 22, 2017 | 6.081 | 6.103 | 6.058 | 6.058 | 306,759 | +0.01(+0.22%) |
May 19, 2017 | 6.040 | 6.112 | 6.031 | 6.044 | 273,030 | +0.01(+0.15%) |
May 18, 2017 | 6.040 | 6.076 | 6.026 | 6.035 | 260,650 | -0.01(-0.22%) |
May 17, 2017 | 6.144 | 6.144 | 6.049 | 6.049 | 213,819 | -0.13(-2.05%) |
May 16, 2017 | 6.225 | 6.225 | 6.112 | 6.176 | 204,571 | -0.00(-0.07%) |
May 15, 2017 | 6.248 | 6.316 | 6.171 | 6.180 | 173,733 | -0.07(-1.09%) |
May 12, 2017 | 6.253 | 6.305 | 6.017 | 6.248 | 297,750 | +0.03(+0.44%) |
May 11, 2017 | 6.248 | 6.316 | 6.176 | 6.221 | 196,105 | -0.05(-0.72%) |
May 10, 2017 | 6.185 | 6.384 | 6.108 | 6.266 | 386,878 | +0.14(+2.29%) |
May 09, 2017 | 6.180 | 6.185 | 6.108 | 6.126 | 182,726 | -0.05(-0.81%) |
May 08, 2017 | 6.212 | 6.213 | 6.153 | 6.176 | 131,357 | -0.04(-0.58%) |
May 05, 2017 | 6.081 | 6.232 | 6.040 | 6.212 | 189,950 | +0.11(+1.78%) |
May 04, 2017 | 6.343 | 6.352 | 6.004 | 6.103 | 381,440 | -0.20(-3.16%) |
May 03, 2017 | 6.406 | 6.420 | 6.221 | 6.302 | 202,911 | -0.07(-1.14%) |
May 02, 2017 | 6.434 | 6.434 | 6.361 | 6.375 | 115,571 | -0.01(-0.21%) |