Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 6.252 | 6.283 | 6.226 | 6.241 | 552,584 | +0.00(+0.00%) |
Jul 31, 2017 | 6.267 | 6.293 | 6.231 | 6.241 | 462,730 | -0.04(-0.58%) |
Jul 28, 2017 | 6.293 | 6.293 | 6.241 | 6.277 | 280,326 | +0.01(+0.17%) |
Jul 27, 2017 | 6.267 | 6.277 | 6.231 | 6.267 | 275,947 | +0.02(+0.33%) |
Jul 26, 2017 | 6.195 | 6.262 | 6.195 | 6.246 | 336,433 | +0.03(+0.42%) |
Jul 25, 2017 | 6.216 | 6.231 | 6.215 | 6.220 | 312,092 | +0.03(+0.42%) |
Jul 24, 2017 | 6.210 | 6.226 | 6.163 | 6.195 | 345,894 | -0.02(-0.33%) |
Jul 21, 2017 | 6.226 | 6.241 | 6.195 | 6.215 | 284,906 | -0.02(-0.25%) |
Jul 20, 2017 | 6.257 | 6.198 | 6.231 | 392,104 | +0.02(+0.33%) | |
Jul 19, 2017 | 6.189 | 6.210 | 6.153 | 6.210 | 489,870 | +0.05(+0.84%) |
Jul 18, 2017 | 6.163 | 6.169 | 6.143 | 6.158 | 238,989 | +0.02(+0.34%) |
Jul 17, 2017 | 6.117 | 6.158 | 6.117 | 6.138 | 519,223 | +0.01(+0.17%) |
Jul 14, 2017 | 6.101 | 6.156 | 6.086 | 6.127 | 592,067 | +0.04(+0.60%) |
Jul 13, 2017 | 6.138 | 6.138 | 6.070 | 6.091 | 371,288 | -0.01(-0.17%) |
Jul 12, 2017 | 6.127 | 6.127 | 6.086 | 6.101 | 465,776 | +0.03(+0.51%) |
Jul 11, 2017 | 6.075 | 6.096 | 6.055 | 6.070 | 353,551 | +0.01(+0.17%) |
Jul 10, 2017 | 6.138 | 6.138 | 6.034 | 6.060 | 1,001,755 | -0.05(-0.85%) |
Jul 07, 2017 | 6.127 | 6.127 | 6.086 | 6.112 | 498,952 | +0.03(+0.43%) |
Jul 06, 2017 | 6.163 | 6.163 | 6.071 | 6.086 | 608,289 | -0.05(-0.75%) |
Jul 05, 2017 | 6.137 | 6.142 | 6.096 | 6.132 | 411,326 | +0.03(+0.42%) |
Jul 03, 2017 | 6.137 | 6.137 | 6.086 | 6.106 | 289,905 | +0.03(+0.42%) |
Jun 30, 2017 | 6.070 | 6.127 | 6.040 | 6.081 | 366,603 | +0.04(+0.68%) |
Jun 29, 2017 | 6.106 | 6.106 | 6.004 | 6.040 | 408,467 | -0.04(-0.59%) |
Jun 28, 2017 | 6.029 | 6.083 | 6.029 | 6.076 | 258,882 | +0.07(+1.11%) |
Jun 27, 2017 | 6.070 | 6.070 | 6.004 | 6.009 | 486,033 | -0.03(-0.51%) |
Jun 26, 2017 | 6.029 | 6.096 | 6.007 | 6.040 | 401,794 | +0.04(+0.60%) |
Jun 23, 2017 | 6.029 | 6.070 | 6.004 | 6.004 | 568,495 | -0.04(-0.60%) |
Jun 22, 2017 | 6.101 | 6.142 | 6.029 | 6.040 | 1,634,085 | -0.07(-1.09%) |
Jun 21, 2017 | 6.147 | 6.153 | 6.101 | 6.106 | 400,365 | -0.03(-0.50%) |
Jun 20, 2017 | 6.173 | 6.173 | 6.101 | 6.137 | 350,504 | -0.02(-0.25%) |
Jun 19, 2017 | 6.117 | 6.158 | 6.106 | 6.153 | 412,334 | +0.08(+1.27%) |
Jun 16, 2017 | 6.096 | 6.096 | 6.029 | 6.076 | 363,484 | +0.04(+0.60%) |
Jun 15, 2017 | 6.076 | 6.076 | 5.993 | 6.040 | 426,475 | -0.02(-0.25%) |
Jun 14, 2017 | 6.122 | 6.122 | 6.019 | 6.055 | 354,903 | -0.01(-0.17%) |
Jun 13, 2017 | 6.065 | 6.091 | 6.041 | 6.065 | 277,127 | +0.05(+0.85%) |
Jun 12, 2017 | 6.040 | 6.045 | 5.978 | 6.014 | 452,794 | -0.04(-0.68%) |
Jun 09, 2017 | 6.142 | 6.153 | 6.029 | 6.055 | 359,241 | -0.07(-1.09%) |
Jun 08, 2017 | 6.183 | 6.183 | 6.088 | 6.122 | 477,697 | -0.02(-0.25%) |
Jun 07, 2017 | 6.163 | 6.163 | 6.095 | 6.137 | 597,532 | +0.04(+0.67%) |
Jun 06, 2017 | 6.101 | 6.101 | 6.066 | 6.096 | 427,167 | +0.03(+0.42%) |
Jun 05, 2017 | 6.096 | 6.101 | 6.061 | 6.071 | 285,694 | +0.01(+0.17%) |
Jun 02, 2017 | 6.061 | 6.101 | 6.045 | 6.061 | 321,419 | +0.02(+0.25%) |