Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.386 | 6.390 | 6.341 | 6.356 | 172,843 | -0.02(-0.38%) |
Oct 30, 2017 | 6.361 | 6.386 | 6.346 | 6.381 | 237,878 | +0.01(+0.15%) |
Oct 27, 2017 | 6.322 | 6.390 | 6.234 | 6.371 | 220,557 | +0.06(+0.93%) |
Oct 26, 2017 | 6.425 | 6.425 | 6.302 | 6.312 | 213,273 | -0.09(-1.38%) |
Oct 25, 2017 | 6.459 | 6.479 | 6.376 | 6.400 | 264,801 | -0.06(-0.98%) |
Oct 24, 2017 | 6.484 | 6.498 | 6.444 | 6.464 | 120,429 | -0.02(-0.30%) |
Oct 23, 2017 | 6.640 | 6.640 | 6.464 | 6.484 | 244,145 | -0.16(-2.36%) |
Oct 20, 2017 | 6.626 | 6.694 | 6.596 | 6.640 | 94,422 | +0.02(+0.30%) |
Oct 19, 2017 | 6.596 | 6.630 | 6.577 | 6.621 | 94,622 | +0.01(+0.22%) |
Oct 18, 2017 | 6.606 | 6.628 | 6.606 | 6.606 | 176,993 | +0.00(+0.00%) |
Oct 17, 2017 | 6.655 | 6.665 | 6.572 | 6.606 | 223,759 | -0.03(-0.44%) |
Oct 16, 2017 | 6.714 | 6.719 | 6.621 | 6.635 | 221,121 | -0.04(-0.66%) |
Oct 13, 2017 | 6.684 | 6.689 | 6.650 | 6.679 | 312,883 | +0.04(+0.59%) |
Oct 12, 2017 | 6.630 | 6.650 | 6.591 | 6.640 | 185,925 | +0.03(+0.52%) |
Oct 11, 2017 | 6.611 | 6.650 | 6.601 | 6.606 | 137,989 | +0.00(+0.07%) |
Oct 10, 2017 | 6.645 | 6.650 | 6.591 | 6.601 | 216,934 | -0.03(-0.52%) |
Oct 09, 2017 | 6.630 | 6.660 | 6.626 | 6.635 | 91,514 | -0.01(-0.22%) |
Oct 06, 2017 | 6.689 | 6.689 | 6.626 | 6.650 | 157,260 | -0.03(-0.51%) |
Oct 05, 2017 | 6.650 | 6.684 | 6.635 | 6.684 | 194,189 | +0.05(+0.74%) |
Oct 04, 2017 | 6.611 | 6.638 | 6.601 | 6.635 | 221,966 | +0.02(+0.37%) |
Oct 03, 2017 | 6.581 | 6.611 | 6.562 | 6.611 | 224,261 | +0.03(+0.52%) |
Oct 02, 2017 | 6.523 | 6.586 | 6.523 | 6.577 | 153,264 | +0.06(+0.90%) |
Sep 29, 2017 | 6.508 | 6.532 | 6.508 | 6.518 | 182,570 | -0.01(-0.22%) |
Sep 28, 2017 | 6.420 | 6.532 | 6.366 | 6.532 | 195,588 | +0.11(+1.68%) |
Sep 27, 2017 | 6.434 | 6.463 | 6.403 | 6.425 | 315,906 | +0.01(+0.22%) |
Sep 26, 2017 | 6.401 | 6.449 | 6.374 | 6.410 | 183,686 | +0.03(+0.53%) |
Sep 25, 2017 | 6.324 | 6.396 | 6.314 | 6.377 | 109,079 | +0.05(+0.76%) |
Sep 22, 2017 | 6.358 | 6.386 | 6.314 | 6.329 | 255,670 | -0.03(-0.45%) |
Sep 21, 2017 | 6.329 | 6.382 | 6.329 | 6.358 | 99,333 | +0.01(+0.23%) |
Sep 20, 2017 | 6.319 | 6.362 | 6.319 | 6.343 | 204,132 | +0.02(+0.30%) |
Sep 19, 2017 | 6.314 | 6.358 | 6.308 | 6.324 | 122,071 | +0.01(+0.15%) |
Sep 18, 2017 | 6.242 | 6.324 | 6.242 | 6.314 | 119,210 | +0.08(+1.23%) |
Sep 15, 2017 | 6.271 | 6.334 | 6.194 | 6.238 | 761,182 | -0.03(-0.46%) |
Sep 14, 2017 | 6.242 | 6.286 | 6.238 | 6.266 | 140,355 | +0.03(+0.46%) |
Sep 13, 2017 | 6.295 | 6.329 | 6.238 | 6.238 | 205,393 | -0.06(-0.99%) |
Sep 12, 2017 | 6.300 | 6.344 | 6.286 | 6.300 | 123,282 | +0.01(+0.23%) |
Sep 11, 2017 | 6.262 | 6.317 | 6.228 | 6.286 | 156,315 | +0.04(+0.69%) |
Sep 08, 2017 | 6.228 | 6.304 | 6.199 | 6.242 | 178,255 | +0.02(+0.31%) |
Sep 07, 2017 | 6.223 | 6.238 | 6.194 | 6.223 | 181,586 | +0.01(+0.15%) |
Sep 06, 2017 | 6.233 | 6.276 | 6.199 | 6.214 | 129,178 | -0.02(-0.31%) |
Sep 05, 2017 | 6.353 | 6.367 | 6.190 | 6.233 | 835,441 | -0.12(-1.96%) |
Sep 01, 2017 | 6.329 | 6.367 | 6.319 | 6.358 | 124,372 | +0.03(+0.45%) |
Aug 31, 2017 | 6.314 | 6.358 | 6.290 | 6.329 | 205,493 | +0.03(+0.46%) |
Aug 30, 2017 | 6.334 | 6.350 | 6.295 | 6.300 | 119,481 | -0.02(-0.38%) |
Aug 29, 2017 | 6.410 | 6.430 | 6.324 | 6.324 | 167,674 | -0.08(-1.27%) |
Aug 28, 2017 | 6.401 | 6.415 | 6.377 | 6.406 | 113,793 | +0.01(+0.23%) |
Aug 25, 2017 | 6.386 | 6.406 | 6.348 | 6.391 | 111,953 | +0.03(+0.45%) |
Aug 24, 2017 | 6.353 | 6.396 | 6.348 | 6.362 | 148,096 | +0.01(+0.23%) |
Aug 23, 2017 | 6.295 | 6.396 | 6.295 | 6.348 | 134,622 | +0.03(+0.46%) |
Aug 22, 2017 | 6.310 | 6.348 | 6.310 | 6.319 | 140,253 | +0.02(+0.30%) |
Aug 21, 2017 | 6.310 | 6.329 | 6.271 | 6.300 | 92,070 | -0.01(-0.23%) |
Aug 18, 2017 | 6.262 | 6.343 | 6.262 | 6.314 | 184,712 | +0.01(+0.23%) |
Aug 17, 2017 | 6.362 | 6.377 | 6.300 | 6.300 | 171,942 | -0.10(-1.50%) |
Aug 16, 2017 | 6.358 | 6.420 | 6.338 | 6.396 | 147,695 | +0.01(+0.23%) |
Aug 15, 2017 | 6.367 | 6.406 | 6.324 | 6.382 | 155,628 | +0.02(+0.30%) |
Aug 14, 2017 | 6.300 | 6.420 | 6.300 | 6.362 | 298,816 | +0.07(+1.14%) |
Aug 11, 2017 | 6.329 | 6.360 | 6.257 | 6.290 | 161,520 | -0.04(-0.68%) |
Aug 10, 2017 | 6.377 | 6.391 | 6.286 | 6.334 | 357,238 | -0.04(-0.68%) |
Aug 09, 2017 | 6.334 | 6.396 | 6.286 | 6.377 | 170,961 | -0.03(-0.45%) |
Aug 08, 2017 | 6.425 | 6.473 | 6.386 | 6.406 | 300,568 | -0.02(-0.30%) |
Aug 07, 2017 | 6.358 | 6.492 | 6.300 | 6.425 | 495,683 | +0.13(+2.14%) |
Aug 04, 2017 | 6.276 | 6.314 | 6.228 | 6.290 | 249,578 | +0.02(+0.31%) |
Aug 03, 2017 | 6.190 | 6.319 | 6.190 | 6.271 | 181,279 | +0.09(+1.48%) |
Aug 02, 2017 | 6.194 | 6.194 | 6.137 | 6.180 | 144,503 | -0.01(-0.16%) |