Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 6.463 | 6.479 | 6.440 | 6.446 | 495,753 | -0.01(-0.09%) |
Jul 31, 2017 | 6.496 | 6.519 | 6.434 | 6.451 | 753,673 | -0.02(-0.26%) |
Jul 28, 2017 | 6.468 | 6.485 | 6.434 | 6.468 | 523,901 | -0.01(-0.17%) |
Jul 27, 2017 | 6.558 | 6.569 | 6.463 | 6.479 | 820,850 | -0.06(-0.94%) |
Jul 26, 2017 | 6.507 | 6.547 | 6.502 | 6.541 | 396,078 | +0.05(+0.78%) |
Jul 25, 2017 | 6.507 | 6.519 | 6.485 | 6.491 | 783,884 | +0.00(+0.00%) |
Jul 24, 2017 | 6.485 | 6.513 | 6.485 | 6.491 | 504,571 | -0.02(-0.26%) |
Jul 21, 2017 | 6.519 | 6.535 | 6.485 | 6.507 | 447,844 | -0.03(-0.43%) |
Jul 20, 2017 | 6.564 | 6.586 | 6.496 | 6.535 | 525,994 | -0.01(-0.22%) |
Jul 19, 2017 | 6.539 | 6.572 | 6.511 | 6.550 | 605,499 | +0.03(+0.43%) |
Jul 18, 2017 | 6.477 | 6.528 | 6.472 | 6.522 | 572,375 | +0.03(+0.52%) |
Jul 17, 2017 | 6.500 | 6.516 | 6.489 | 6.489 | 654,174 | -0.01(-0.09%) |
Jul 14, 2017 | 6.483 | 6.516 | 6.477 | 6.494 | 986,442 | +0.02(+0.26%) |
Jul 13, 2017 | 6.472 | 6.483 | 6.438 | 6.477 | 738,776 | +0.02(+0.26%) |
Jul 12, 2017 | 6.472 | 6.483 | 6.438 | 6.461 | 722,545 | +0.02(+0.26%) |
Jul 11, 2017 | 6.372 | 6.455 | 6.367 | 6.444 | 934,706 | +0.07(+1.14%) |
Jul 10, 2017 | 6.333 | 6.383 | 6.333 | 6.372 | 581,701 | +0.02(+0.35%) |
Jul 07, 2017 | 6.327 | 6.366 | 6.322 | 6.349 | 710,297 | +0.03(+0.44%) |
Jul 06, 2017 | 6.310 | 6.355 | 6.266 | 6.322 | 757,655 | +0.00(+0.00%) |
Jul 05, 2017 | 6.349 | 6.361 | 6.232 | 6.322 | 1,301,453 | -0.04(-0.70%) |
Jul 03, 2017 | 6.322 | 6.366 | 6.288 | 6.366 | 475,038 | +0.08(+1.33%) |
Jun 30, 2017 | 6.266 | 6.333 | 6.252 | 6.283 | 1,749,141 | +0.06(+0.89%) |
Jun 29, 2017 | 6.333 | 6.333 | 6.216 | 6.227 | 1,243,215 | -0.11(-1.67%) |
Jun 28, 2017 | 6.349 | 6.365 | 6.316 | 6.333 | 1,264,536 | +0.01(+0.09%) |
Jun 27, 2017 | 6.377 | 6.394 | 6.316 | 6.327 | 1,349,189 | -0.06(-0.96%) |
Jun 26, 2017 | 6.472 | 6.477 | 6.372 | 6.388 | 1,126,029 | -0.08(-1.29%) |
Jun 23, 2017 | 6.377 | 6.489 | 6.367 | 6.472 | 531,295 | +0.08(+1.31%) |
Jun 22, 2017 | 6.411 | 6.433 | 6.377 | 6.388 | 692,595 | -0.04(-0.69%) |
Jun 21, 2017 | 6.466 | 6.491 | 6.399 | 6.433 | 827,396 | -0.05(-0.82%) |
Jun 20, 2017 | 6.492 | 6.503 | 6.464 | 6.486 | 564,879 | -0.02(-0.26%) |
Jun 19, 2017 | 6.436 | 6.503 | 6.420 | 6.503 | 742,158 | +0.09(+1.38%) |
Jun 16, 2017 | 6.370 | 6.414 | 6.362 | 6.414 | 609,031 | +0.06(+0.87%) |
Jun 15, 2017 | 6.348 | 6.392 | 6.326 | 6.359 | 774,083 | -0.05(-0.78%) |
Jun 14, 2017 | 6.398 | 6.409 | 6.370 | 6.409 | 544,132 | +0.02(+0.26%) |
Jun 13, 2017 | 6.337 | 6.398 | 6.326 | 6.392 | 624,999 | +0.06(+0.96%) |
Jun 12, 2017 | 6.315 | 6.331 | 6.284 | 6.331 | 612,047 | +0.00(+0.00%) |
Jun 09, 2017 | 6.337 | 6.365 | 6.304 | 6.331 | 698,253 | +0.01(+0.09%) |
Jun 08, 2017 | 6.370 | 6.376 | 6.326 | 6.326 | 571,482 | -0.04(-0.61%) |
Jun 07, 2017 | 6.337 | 6.381 | 6.331 | 6.365 | 662,633 | +0.03(+0.44%) |
Jun 06, 2017 | 6.337 | 6.365 | 6.326 | 6.337 | 614,465 | -0.02(-0.35%) |
Jun 05, 2017 | 6.337 | 6.376 | 6.309 | 6.359 | 680,541 | +0.02(+0.26%) |
Jun 02, 2017 | 6.337 | 6.353 | 6.298 | 6.342 | 473,869 | -0.01(-0.09%) |