Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.319 | 6.375 | 6.289 | 6.368 | 832,735 | +0.07(+1.10%) |
Sep 28, 2017 | 6.269 | 6.314 | 6.230 | 6.299 | 758,077 | +0.03(+0.55%) |
Sep 27, 2017 | 6.299 | 6.309 | 6.240 | 6.264 | 764,436 | -0.01(-0.24%) |
Sep 26, 2017 | 6.259 | 6.294 | 6.235 | 6.279 | 688,178 | +0.04(+0.71%) |
Sep 25, 2017 | 6.230 | 6.245 | 6.200 | 6.235 | 850,301 | -0.00(-0.08%) |
Sep 22, 2017 | 6.190 | 6.254 | 6.170 | 6.240 | 612,979 | +0.07(+1.20%) |
Sep 21, 2017 | 6.195 | 6.225 | 6.156 | 6.166 | 619,313 | -0.01(-0.24%) |
Sep 20, 2017 | 6.136 | 6.240 | 6.133 | 6.180 | 816,910 | +0.06(+1.05%) |
Sep 19, 2017 | 6.156 | 6.170 | 6.116 | 6.116 | 1,144,935 | -0.00(-0.08%) |
Sep 18, 2017 | 6.136 | 6.170 | 6.109 | 6.121 | 628,616 | +0.00(+0.00%) |
Sep 15, 2017 | 6.072 | 6.131 | 6.067 | 6.121 | 1,306,570 | +0.02(+0.40%) |
Sep 14, 2017 | 5.998 | 6.099 | 5.993 | 6.096 | 1,137,723 | +0.08(+1.40%) |
Sep 13, 2017 | 5.963 | 6.072 | 5.948 | 6.013 | 1,031,799 | +0.02(+0.41%) |
Sep 12, 2017 | 5.958 | 6.008 | 5.948 | 5.988 | 851,115 | +0.01(+0.25%) |
Sep 11, 2017 | 5.943 | 6.017 | 5.938 | 5.973 | 1,014,831 | +0.03(+0.50%) |
Sep 08, 2017 | 5.973 | 5.998 | 5.746 | 5.943 | 2,365,202 | -0.03(-0.58%) |
Sep 07, 2017 | 5.968 | 6.013 | 5.968 | 5.978 | 528,570 | -0.01(-0.16%) |
Sep 06, 2017 | 6.022 | 6.072 | 5.988 | 5.988 | 706,122 | -0.04(-0.74%) |
Sep 05, 2017 | 6.116 | 6.121 | 6.032 | 6.032 | 684,689 | -0.09(-1.53%) |
Sep 01, 2017 | 6.017 | 6.156 | 6.003 | 6.126 | 1,392,568 | +0.10(+1.72%) |
Aug 31, 2017 | 6.082 | 6.101 | 6.017 | 6.022 | 1,188,501 | -0.05(-0.89%) |
Aug 30, 2017 | 6.082 | 6.101 | 6.054 | 6.077 | 687,935 | -0.00(-0.08%) |
Aug 29, 2017 | 6.072 | 6.151 | 6.067 | 6.082 | 764,985 | -0.05(-0.89%) |
Aug 28, 2017 | 6.161 | 6.274 | 6.111 | 6.136 | 594,842 | +0.00(+0.00%) |
Aug 25, 2017 | 6.185 | 6.136 | 6.136 | 657,297 | -0.00(-0.08%) | |
Aug 24, 2017 | 6.146 | 6.185 | 6.136 | 6.141 | 809,500 | -0.00(-0.08%) |
Aug 23, 2017 | 6.146 | 6.180 | 6.121 | 6.146 | 611,913 | -0.01(-0.24%) |
Aug 22, 2017 | 6.175 | 6.210 | 6.151 | 6.161 | 645,099 | +0.00(+0.00%) |
Aug 21, 2017 | 6.230 | 6.240 | 6.141 | 6.161 | 1,011,176 | -0.02(-0.40%) |
Aug 18, 2017 | 6.249 | 6.284 | 6.151 | 6.185 | 787,015 | -0.07(-1.18%) |
Aug 17, 2017 | 6.304 | 6.363 | 6.249 | 6.259 | 774,508 | -0.01(-0.24%) |
Aug 16, 2017 | 6.319 | 6.378 | 6.264 | 6.274 | 936,368 | -0.05(-0.78%) |
Aug 15, 2017 | 6.373 | 6.383 | 6.323 | 6.323 | 669,433 | -0.05(-0.85%) |
Aug 14, 2017 | 6.284 | 6.388 | 6.279 | 6.378 | 698,862 | +0.12(+1.97%) |
Aug 11, 2017 | 6.245 | 6.279 | 6.161 | 6.254 | 1,289,417 | -0.04(-0.63%) |
Aug 10, 2017 | 6.388 | 6.467 | 6.245 | 6.294 | 1,464,269 | -0.15(-2.37%) |
Aug 09, 2017 | 6.389 | 6.466 | 6.365 | 6.447 | 1,292,147 | +0.07(+1.06%) |
Aug 08, 2017 | 6.408 | 6.476 | 6.375 | 6.379 | 1,220,470 | +0.02(+0.38%) |
Aug 07, 2017 | 6.244 | 6.384 | 6.235 | 6.355 | 1,357,963 | +0.19(+3.13%) |
Aug 04, 2017 | 6.153 | 6.240 | 5.979 | 6.162 | 3,599,398 | -0.27(-4.13%) |
Aug 03, 2017 | 6.423 | 6.466 | 6.413 | 6.428 | 479,214 | -0.01(-0.15%) |
Aug 02, 2017 | 6.466 | 6.466 | 6.423 | 6.437 | 265,318 | -0.02(-0.37%) |
Aug 01, 2017 | 6.471 | 6.476 | 6.418 | 6.461 | 442,208 | +0.03(+0.45%) |
Jul 31, 2017 | 6.413 | 6.452 | 6.404 | 6.432 | 418,045 | +0.02(+0.30%) |
Jul 28, 2017 | 6.447 | 6.461 | 6.394 | 6.413 | 422,150 | +0.00(+0.00%) |
Jul 27, 2017 | 6.408 | 6.457 | 6.394 | 6.413 | 551,634 | +0.01(+0.23%) |
Jul 26, 2017 | 6.389 | 6.452 | 6.389 | 6.399 | 464,790 | +0.00(+0.08%) |
Jul 25, 2017 | 6.408 | 6.457 | 6.312 | 6.394 | 1,237,810 | -0.01(-0.23%) |
Jul 24, 2017 | 6.408 | 6.447 | 6.382 | 6.408 | 507,587 | +0.00(+0.00%) |
Jul 21, 2017 | 6.408 | 6.452 | 6.389 | 6.408 | 413,010 | -0.00(-0.08%) |
Jul 20, 2017 | 6.452 | 6.461 | 6.399 | 6.413 | 413,354 | -0.02(-0.30%) |
Jul 19, 2017 | 6.461 | 6.466 | 6.375 | 6.432 | 693,245 | -0.04(-0.67%) |
Jul 18, 2017 | 6.505 | 6.519 | 6.437 | 6.476 | 692,659 | -0.03(-0.52%) |
Jul 17, 2017 | 6.471 | 6.529 | 6.471 | 6.510 | 478,621 | +0.03(+0.45%) |
Jul 14, 2017 | 6.500 | 6.529 | 6.461 | 6.481 | 485,226 | -0.02(-0.30%) |
Jul 13, 2017 | 6.428 | 6.500 | 6.423 | 6.500 | 714,990 | +0.05(+0.75%) |
Jul 12, 2017 | 6.437 | 6.481 | 6.408 | 6.452 | 492,302 | +0.04(+0.68%) |
Jul 11, 2017 | 6.461 | 6.461 | 6.336 | 6.408 | 813,144 | -0.07(-1.04%) |
Jul 10, 2017 | 6.404 | 6.505 | 6.404 | 6.476 | 710,834 | +0.08(+1.21%) |
Jul 07, 2017 | 6.404 | 6.428 | 6.331 | 6.399 | 405,279 | +0.01(+0.23%) |
Jul 06, 2017 | 6.399 | 6.432 | 6.346 | 6.384 | 576,991 | -0.03(-0.45%) |
Jul 05, 2017 | 6.432 | 6.437 | 6.360 | 6.413 | 685,130 | -0.02(-0.30%) |