Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.692 | 6.692 | 6.658 | 6.675 | 638,034 | +0.03(+0.43%) |
Oct 30, 2017 | 6.658 | 6.687 | 6.624 | 6.647 | 940,561 | -0.01(-0.09%) |
Oct 27, 2017 | 6.635 | 6.681 | 6.635 | 6.652 | 594,398 | +0.05(+0.69%) |
Oct 26, 2017 | 6.641 | 6.664 | 6.595 | 6.606 | 532,647 | -0.02(-0.26%) |
Oct 25, 2017 | 6.687 | 6.721 | 6.618 | 6.624 | 521,442 | -0.07(-1.03%) |
Oct 24, 2017 | 6.710 | 6.721 | 6.675 | 6.692 | 714,896 | +0.01(+0.17%) |
Oct 23, 2017 | 6.727 | 6.738 | 6.681 | 6.681 | 621,890 | -0.03(-0.39%) |
Oct 20, 2017 | 6.730 | 6.753 | 6.696 | 6.707 | 798,136 | +0.01(+0.17%) |
Oct 19, 2017 | 6.707 | 6.724 | 6.691 | 6.696 | 492,740 | -0.02(-0.34%) |
Oct 18, 2017 | 6.747 | 6.763 | 6.690 | 6.719 | 630,080 | -0.02(-0.34%) |
Oct 17, 2017 | 6.736 | 6.741 | 6.713 | 6.741 | 412,164 | +0.02(+0.34%) |
Oct 16, 2017 | 6.741 | 6.753 | 6.719 | 6.719 | 463,959 | -0.02(-0.34%) |
Oct 13, 2017 | 6.713 | 6.764 | 6.704 | 6.741 | 673,345 | +0.03(+0.42%) |
Oct 12, 2017 | 6.719 | 6.736 | 6.693 | 6.713 | 562,237 | -0.02(-0.25%) |
Oct 11, 2017 | 6.702 | 6.730 | 6.684 | 6.730 | 345,993 | +0.03(+0.42%) |
Oct 10, 2017 | 6.690 | 6.713 | 6.673 | 6.702 | 518,314 | +0.02(+0.34%) |
Oct 09, 2017 | 6.650 | 6.679 | 6.646 | 6.679 | 405,140 | +0.02(+0.26%) |
Oct 06, 2017 | 6.679 | 6.679 | 6.639 | 6.662 | 618,074 | -0.02(-0.34%) |
Oct 05, 2017 | 6.639 | 6.690 | 6.624 | 6.684 | 602,877 | +0.05(+0.69%) |
Oct 04, 2017 | 6.605 | 6.639 | 6.571 | 6.639 | 570,346 | +0.01(+0.17%) |
Oct 03, 2017 | 6.650 | 6.656 | 6.622 | 6.628 | 638,322 | -0.03(-0.51%) |
Oct 02, 2017 | 6.656 | 6.662 | 6.622 | 6.662 | 623,492 | +0.02(+0.34%) |
Sep 29, 2017 | 6.599 | 6.656 | 6.576 | 6.639 | 857,854 | +0.05(+0.69%) |
Sep 28, 2017 | 6.559 | 6.593 | 6.559 | 6.593 | 641,835 | +0.03(+0.43%) |
Sep 27, 2017 | 6.582 | 6.599 | 6.548 | 6.565 | 785,343 | +0.00(+0.00%) |
Sep 26, 2017 | 6.536 | 6.571 | 6.531 | 6.565 | 737,521 | +0.05(+0.70%) |
Sep 25, 2017 | 6.468 | 6.519 | 6.462 | 6.519 | 896,534 | +0.03(+0.44%) |
Sep 22, 2017 | 6.508 | 6.525 | 6.457 | 6.491 | 870,071 | -0.01(-0.09%) |
Sep 21, 2017 | 6.565 | 6.565 | 6.497 | 6.497 | 588,842 | -0.05(-0.83%) |
Sep 20, 2017 | 6.545 | 6.574 | 6.528 | 6.551 | 531,398 | +0.01(+0.17%) |
Sep 19, 2017 | 6.500 | 6.548 | 6.489 | 6.540 | 765,374 | +0.05(+0.78%) |
Sep 18, 2017 | 6.506 | 6.517 | 6.472 | 6.489 | 646,518 | -0.02(-0.26%) |
Sep 15, 2017 | 6.495 | 6.511 | 6.483 | 6.506 | 624,961 | +0.02(+0.35%) |
Sep 14, 2017 | 6.432 | 6.497 | 6.427 | 6.483 | 661,548 | +0.05(+0.79%) |
Sep 13, 2017 | 6.415 | 6.446 | 6.415 | 6.432 | 325,546 | +0.01(+0.09%) |
Sep 12, 2017 | 6.421 | 6.438 | 6.415 | 6.427 | 379,414 | +0.03(+0.44%) |
Sep 11, 2017 | 6.381 | 6.398 | 6.370 | 6.398 | 349,128 | +0.05(+0.80%) |
Sep 08, 2017 | 6.359 | 6.365 | 6.348 | 6.348 | 507,110 | -0.01(-0.18%) |
Sep 07, 2017 | 6.359 | 6.370 | 6.348 | 6.359 | 384,389 | +0.02(+0.36%) |
Sep 06, 2017 | 6.365 | 6.365 | 6.331 | 6.336 | 415,686 | -0.02(-0.27%) |
Sep 05, 2017 | 6.387 | 6.387 | 6.331 | 6.353 | 421,417 | -0.03(-0.44%) |
Sep 01, 2017 | 6.398 | 6.404 | 6.365 | 6.381 | 311,421 | +0.00(+0.00%) |
Aug 31, 2017 | 6.381 | 6.404 | 6.359 | 6.381 | 744,297 | +0.03(+0.53%) |
Aug 30, 2017 | 6.297 | 6.348 | 6.291 | 6.348 | 367,952 | +0.05(+0.81%) |
Aug 29, 2017 | 6.291 | 6.319 | 6.274 | 6.297 | 376,630 | -0.01(-0.18%) |
Aug 28, 2017 | 6.319 | 6.319 | 6.291 | 6.308 | 514,523 | +0.01(+0.18%) |
Aug 25, 2017 | 6.319 | 6.353 | 6.297 | 6.297 | 420,283 | -0.02(-0.27%) |
Aug 24, 2017 | 6.336 | 6.336 | 6.302 | 6.314 | 508,896 | -0.02(-0.36%) |
Aug 23, 2017 | 6.314 | 6.353 | 6.308 | 6.336 | 470,628 | +0.02(+0.27%) |
Aug 22, 2017 | 6.297 | 6.331 | 6.291 | 6.319 | 338,260 | +0.03(+0.49%) |
Aug 21, 2017 | 6.261 | 6.300 | 6.249 | 6.289 | 424,132 | +0.02(+0.27%) |
Aug 18, 2017 | 6.311 | 6.317 | 6.241 | 6.272 | 616,036 | -0.05(-0.80%) |
Aug 17, 2017 | 6.356 | 6.384 | 6.317 | 6.322 | 767,513 | -0.06(-0.97%) |
Aug 16, 2017 | 6.322 | 6.395 | 6.322 | 6.384 | 495,146 | +0.06(+0.98%) |
Aug 15, 2017 | 6.390 | 6.399 | 6.311 | 6.322 | 728,685 | -0.07(-1.14%) |
Aug 14, 2017 | 6.345 | 6.401 | 6.333 | 6.395 | 509,755 | +0.10(+1.51%) |
Aug 11, 2017 | 6.148 | 6.322 | 6.118 | 6.300 | 1,131,549 | +0.12(+2.00%) |
Aug 10, 2017 | 6.378 | 6.378 | 6.148 | 6.176 | 1,903,321 | -0.22(-3.42%) |
Aug 09, 2017 | 6.395 | 6.418 | 6.378 | 6.395 | 666,440 | -0.04(-0.61%) |
Aug 08, 2017 | 6.451 | 6.457 | 6.412 | 6.434 | 688,940 | -0.01(-0.17%) |
Aug 07, 2017 | 6.451 | 6.462 | 6.423 | 6.446 | 532,725 | -0.01(-0.09%) |
Aug 04, 2017 | 6.434 | 6.457 | 6.412 | 6.451 | 544,355 | +0.03(+0.52%) |
Aug 03, 2017 | 6.463 | 6.463 | 6.418 | 6.418 | 677,230 | -0.03(-0.44%) |
Aug 02, 2017 | 6.451 | 6.468 | 6.418 | 6.446 | 676,435 | +0.00(+0.00%) |