Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.364 | 6.369 | 6.342 | 6.358 | 268,036 | +0.01(+0.08%) |
Oct 30, 2017 | 6.316 | 6.358 | 6.316 | 6.353 | 235,281 | +0.05(+0.76%) |
Oct 27, 2017 | 6.300 | 6.326 | 6.295 | 6.305 | 179,695 | +0.02(+0.34%) |
Oct 26, 2017 | 6.326 | 6.342 | 6.273 | 6.284 | 274,320 | -0.01(-0.17%) |
Oct 25, 2017 | 6.364 | 6.364 | 6.289 | 6.295 | 395,092 | -0.08(-1.33%) |
Oct 24, 2017 | 6.374 | 6.379 | 6.353 | 6.379 | 314,773 | +0.03(+0.50%) |
Oct 23, 2017 | 6.348 | 6.379 | 6.342 | 6.348 | 303,479 | +0.02(+0.25%) |
Oct 20, 2017 | 6.358 | 6.358 | 6.332 | 6.332 | 318,075 | -0.01(-0.08%) |
Oct 19, 2017 | 6.337 | 6.348 | 6.326 | 6.337 | 336,129 | +0.00(+0.00%) |
Oct 18, 2017 | 6.332 | 6.364 | 6.310 | 6.337 | 525,870 | -0.01(-0.08%) |
Oct 17, 2017 | 6.369 | 6.369 | 6.332 | 6.342 | 472,282 | -0.02(-0.33%) |
Oct 16, 2017 | 6.332 | 6.364 | 6.321 | 6.364 | 495,675 | +0.05(+0.76%) |
Oct 13, 2017 | 6.273 | 6.321 | 6.273 | 6.316 | 509,529 | +0.05(+0.85%) |
Oct 12, 2017 | 6.348 | 6.348 | 6.263 | 6.263 | 797,278 | -0.06(-0.92%) |
Oct 11, 2017 | 6.348 | 6.348 | 6.305 | 6.321 | 442,840 | -0.03(-0.42%) |
Oct 10, 2017 | 6.364 | 6.364 | 6.305 | 6.348 | 407,380 | +0.04(+0.59%) |
Oct 09, 2017 | 6.363 | 6.363 | 6.303 | 6.310 | 497,236 | -0.02(-0.33%) |
Oct 06, 2017 | 6.316 | 6.337 | 6.295 | 6.332 | 365,402 | +0.02(+0.25%) |
Oct 05, 2017 | 6.289 | 6.321 | 6.261 | 6.316 | 520,767 | +0.04(+0.67%) |
Oct 04, 2017 | 6.289 | 6.289 | 6.231 | 6.274 | 933,044 | +0.01(+0.17%) |
Oct 03, 2017 | 6.289 | 6.305 | 6.242 | 6.263 | 1,276,252 | -0.03(-0.42%) |
Oct 02, 2017 | 6.289 | 6.289 | 6.263 | 6.289 | 384,066 | +0.02(+0.34%) |
Sep 29, 2017 | 6.274 | 6.305 | 6.247 | 6.268 | 348,318 | +0.01(+0.17%) |
Sep 28, 2017 | 6.274 | 6.300 | 6.231 | 6.258 | 397,281 | +0.01(+0.17%) |
Sep 27, 2017 | 6.252 | 6.284 | 6.223 | 6.247 | 397,678 | +0.03(+0.51%) |
Sep 26, 2017 | 6.205 | 6.247 | 6.189 | 6.216 | 271,775 | +0.02(+0.25%) |
Sep 25, 2017 | 6.247 | 6.252 | 6.189 | 6.200 | 408,001 | -0.01(-0.17%) |
Sep 22, 2017 | 6.268 | 6.268 | 6.208 | 6.210 | 344,284 | -0.03(-0.42%) |
Sep 21, 2017 | 6.268 | 6.279 | 6.205 | 6.237 | 317,603 | -0.01(-0.17%) |
Sep 20, 2017 | 6.226 | 6.279 | 6.226 | 6.247 | 276,737 | +0.00(+0.00%) |
Sep 19, 2017 | 6.221 | 6.247 | 6.198 | 6.247 | 263,631 | +0.03(+0.51%) |
Sep 18, 2017 | 6.195 | 6.235 | 6.184 | 6.216 | 510,449 | +0.04(+0.68%) |
Sep 15, 2017 | 6.189 | 6.210 | 6.142 | 6.173 | 624,346 | -0.02(-0.26%) |
Sep 14, 2017 | 6.168 | 6.189 | 6.152 | 6.189 | 308,624 | +0.04(+0.60%) |
Sep 13, 2017 | 6.226 | 6.237 | 6.137 | 6.152 | 707,466 | -0.03(-0.43%) |
Sep 12, 2017 | 6.195 | 6.221 | 6.173 | 6.179 | 486,246 | -0.01(-0.17%) |
Sep 11, 2017 | 6.242 | 6.242 | 6.173 | 6.189 | 340,965 | +0.02(+0.26%) |
Sep 08, 2017 | 6.205 | 6.231 | 6.153 | 6.173 | 457,824 | -0.03(-0.51%) |
Sep 07, 2017 | 6.231 | 6.241 | 6.184 | 6.205 | 540,849 | -0.02(-0.25%) |
Sep 06, 2017 | 6.236 | 6.247 | 6.179 | 6.220 | 297,374 | +0.01(+0.08%) |
Sep 05, 2017 | 6.262 | 6.262 | 6.163 | 6.215 | 401,440 | -0.04(-0.58%) |
Sep 01, 2017 | 6.236 | 6.257 | 6.210 | 6.252 | 281,647 | +0.04(+0.59%) |
Aug 31, 2017 | 6.220 | 6.226 | 6.189 | 6.215 | 382,508 | +0.04(+0.59%) |
Aug 30, 2017 | 6.147 | 6.194 | 6.121 | 6.179 | 289,432 | +0.08(+1.28%) |
Aug 29, 2017 | 6.069 | 6.127 | 6.064 | 6.100 | 370,718 | +0.00(+0.00%) |
Aug 28, 2017 | 6.147 | 6.147 | 6.079 | 6.100 | 564,728 | -0.04(-0.68%) |
Aug 25, 2017 | 6.205 | 6.205 | 6.111 | 6.142 | 259,506 | +0.02(+0.34%) |
Aug 24, 2017 | 6.153 | 6.153 | 6.100 | 6.121 | 166,692 | +0.00(+0.00%) |
Aug 23, 2017 | 6.090 | 6.121 | 6.074 | 6.121 | 258,874 | +0.03(+0.51%) |
Aug 22, 2017 | 6.059 | 6.106 | 6.053 | 6.090 | 337,217 | +0.05(+0.78%) |
Aug 21, 2017 | 6.048 | 6.095 | 6.032 | 6.043 | 316,758 | -0.01(-0.09%) |
Aug 18, 2017 | 6.064 | 6.100 | 6.043 | 6.048 | 310,929 | -0.02(-0.26%) |
Aug 17, 2017 | 6.121 | 6.142 | 6.059 | 6.064 | 373,936 | -0.05(-0.85%) |
Aug 16, 2017 | 6.153 | 6.194 | 6.111 | 6.116 | 480,425 | -0.04(-0.59%) |
Aug 15, 2017 | 6.163 | 6.173 | 6.132 | 6.153 | 345,316 | -0.01(-0.17%) |
Aug 14, 2017 | 6.111 | 6.215 | 6.111 | 6.163 | 395,028 | +0.06(+1.03%) |
Aug 11, 2017 | 5.933 | 6.111 | 5.907 | 6.100 | 1,204,192 | +0.21(+3.55%) |
Aug 10, 2017 | 6.085 | 6.116 | 5.891 | 5.891 | 1,352,029 | -0.24(-3.84%) |
Aug 09, 2017 | 6.121 | 6.184 | 6.119 | 6.126 | 516,493 | -0.05(-0.76%) |
Aug 08, 2017 | 6.220 | 6.241 | 6.163 | 6.173 | 407,221 | -0.04(-0.67%) |
Aug 07, 2017 | 6.236 | 6.236 | 6.195 | 6.215 | 452,682 | +0.02(+0.25%) |
Aug 04, 2017 | 6.210 | 6.184 | 6.200 | 440,298 | -0.01(-0.08%) | |
Aug 03, 2017 | 6.246 | 6.257 | 6.189 | 6.205 | 531,110 | -0.04(-0.58%) |
Aug 02, 2017 | 6.267 | 6.267 | 6.205 | 6.241 | 496,463 | +0.00(+0.00%) |