Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.327 | 6.359 | 6.301 | 6.322 | 345,353 | +0.01(+0.17%) |
Sep 28, 2017 | 6.327 | 6.354 | 6.285 | 6.311 | 393,899 | +0.01(+0.17%) |
Sep 27, 2017 | 6.306 | 6.338 | 6.276 | 6.301 | 394,292 | +0.03(+0.51%) |
Sep 26, 2017 | 6.258 | 6.301 | 6.242 | 6.269 | 269,461 | +0.02(+0.25%) |
Sep 25, 2017 | 6.301 | 6.306 | 6.242 | 6.253 | 404,528 | -0.01(-0.17%) |
Sep 22, 2017 | 6.322 | 6.322 | 6.261 | 6.264 | 341,353 | -0.03(-0.42%) |
Sep 21, 2017 | 6.322 | 6.333 | 6.258 | 6.290 | 314,900 | -0.01(-0.17%) |
Sep 20, 2017 | 6.280 | 6.333 | 6.280 | 6.301 | 274,382 | +0.00(+0.00%) |
Sep 19, 2017 | 6.274 | 6.301 | 6.251 | 6.301 | 261,386 | +0.03(+0.51%) |
Sep 18, 2017 | 6.248 | 6.289 | 6.237 | 6.269 | 506,104 | +0.04(+0.68%) |
Sep 15, 2017 | 6.242 | 6.264 | 6.195 | 6.226 | 619,031 | -0.02(-0.26%) |
Sep 14, 2017 | 6.221 | 6.242 | 6.205 | 6.242 | 305,996 | +0.04(+0.60%) |
Sep 13, 2017 | 6.280 | 6.290 | 6.189 | 6.205 | 701,443 | -0.03(-0.43%) |
Sep 12, 2017 | 6.248 | 6.274 | 6.226 | 6.232 | 482,106 | -0.01(-0.17%) |
Sep 11, 2017 | 6.296 | 6.296 | 6.226 | 6.242 | 338,063 | +0.02(+0.26%) |
Sep 08, 2017 | 6.258 | 6.284 | 6.205 | 6.226 | 453,927 | -0.03(-0.51%) |
Sep 07, 2017 | 6.284 | 6.295 | 6.237 | 6.258 | 536,245 | -0.02(-0.25%) |
Sep 06, 2017 | 6.290 | 6.300 | 6.232 | 6.274 | 294,842 | +0.01(+0.08%) |
Sep 05, 2017 | 6.316 | 6.316 | 6.216 | 6.269 | 398,023 | -0.04(-0.58%) |
Sep 01, 2017 | 6.290 | 6.311 | 6.263 | 6.306 | 279,249 | +0.04(+0.59%) |
Aug 31, 2017 | 6.274 | 6.279 | 6.242 | 6.269 | 379,252 | +0.04(+0.59%) |
Aug 30, 2017 | 6.200 | 6.248 | 6.174 | 6.232 | 286,968 | +0.08(+1.28%) |
Aug 29, 2017 | 6.121 | 6.179 | 6.116 | 6.153 | 367,562 | +0.00(+0.00%) |
Aug 28, 2017 | 6.200 | 6.200 | 6.132 | 6.153 | 559,921 | -0.04(-0.68%) |
Aug 25, 2017 | 6.258 | 6.258 | 6.163 | 6.195 | 257,297 | +0.02(+0.34%) |
Aug 24, 2017 | 6.205 | 6.205 | 6.153 | 6.174 | 165,273 | +0.00(+0.00%) |
Aug 23, 2017 | 6.142 | 6.174 | 6.126 | 6.174 | 256,670 | +0.03(+0.51%) |
Aug 22, 2017 | 6.111 | 6.158 | 6.105 | 6.142 | 334,347 | +0.05(+0.78%) |
Aug 21, 2017 | 6.100 | 6.147 | 6.084 | 6.095 | 314,061 | -0.01(-0.09%) |
Aug 18, 2017 | 6.116 | 6.153 | 6.095 | 6.100 | 308,282 | -0.02(-0.26%) |
Aug 17, 2017 | 6.174 | 6.195 | 6.111 | 6.116 | 370,753 | -0.05(-0.85%) |
Aug 16, 2017 | 6.205 | 6.248 | 6.163 | 6.169 | 476,335 | -0.04(-0.59%) |
Aug 15, 2017 | 6.216 | 6.226 | 6.184 | 6.205 | 342,377 | -0.01(-0.17%) |
Aug 14, 2017 | 6.163 | 6.269 | 6.163 | 6.216 | 391,665 | +0.06(+1.03%) |
Aug 11, 2017 | 5.984 | 6.163 | 5.958 | 6.153 | 1,193,940 | +0.21(+3.55%) |
Aug 10, 2017 | 6.137 | 6.169 | 5.942 | 5.942 | 1,340,519 | -0.24(-3.84%) |
Aug 09, 2017 | 6.174 | 6.237 | 6.171 | 6.179 | 512,096 | -0.05(-0.76%) |
Aug 08, 2017 | 6.274 | 6.295 | 6.216 | 6.226 | 403,754 | -0.04(-0.67%) |
Aug 07, 2017 | 6.290 | 6.290 | 6.248 | 6.269 | 448,828 | +0.02(+0.25%) |
Aug 04, 2017 | 6.263 | 6.237 | 6.253 | 436,550 | -0.01(-0.08%) | |
Aug 03, 2017 | 6.300 | 6.310 | 6.243 | 6.258 | 526,589 | -0.04(-0.58%) |
Aug 02, 2017 | 6.321 | 6.321 | 6.258 | 6.295 | 492,237 | +0.00(+0.00%) |
Aug 01, 2017 | 6.305 | 6.337 | 6.279 | 6.295 | 547,880 | +0.00(+0.00%) |
Jul 31, 2017 | 6.321 | 6.347 | 6.284 | 6.295 | 458,790 | -0.04(-0.58%) |
Jul 28, 2017 | 6.347 | 6.347 | 6.295 | 6.331 | 277,940 | +0.01(+0.17%) |
Jul 27, 2017 | 6.321 | 6.331 | 6.284 | 6.321 | 273,598 | +0.02(+0.33%) |
Jul 26, 2017 | 6.248 | 6.316 | 6.248 | 6.300 | 333,569 | +0.03(+0.42%) |
Jul 25, 2017 | 6.269 | 6.284 | 6.269 | 6.274 | 309,435 | +0.03(+0.42%) |
Jul 24, 2017 | 6.263 | 6.279 | 6.216 | 6.248 | 342,949 | -0.02(-0.33%) |
Jul 21, 2017 | 6.279 | 6.295 | 6.248 | 6.269 | 282,480 | -0.02(-0.25%) |
Jul 20, 2017 | 6.310 | 6.251 | 6.284 | 388,766 | +0.02(+0.33%) | |
Jul 19, 2017 | 6.243 | 6.263 | 6.206 | 6.263 | 485,700 | +0.05(+0.84%) |
Jul 18, 2017 | 6.216 | 6.222 | 6.196 | 6.211 | 236,954 | +0.02(+0.34%) |
Jul 17, 2017 | 6.169 | 6.211 | 6.169 | 6.190 | 514,803 | +0.01(+0.17%) |
Jul 14, 2017 | 6.154 | 6.209 | 6.138 | 6.180 | 587,027 | +0.04(+0.60%) |
Jul 13, 2017 | 6.190 | 6.190 | 6.122 | 6.143 | 368,128 | -0.01(-0.17%) |
Jul 12, 2017 | 6.180 | 6.180 | 6.138 | 6.154 | 461,811 | +0.03(+0.51%) |
Jul 11, 2017 | 6.128 | 6.148 | 6.107 | 6.122 | 350,541 | +0.01(+0.17%) |
Jul 10, 2017 | 6.190 | 6.190 | 6.086 | 6.112 | 993,227 | -0.05(-0.85%) |
Jul 07, 2017 | 6.180 | 6.180 | 6.138 | 6.164 | 494,704 | +0.03(+0.43%) |
Jul 06, 2017 | 6.216 | 6.216 | 6.124 | 6.138 | 603,111 | -0.05(-0.75%) |
Jul 05, 2017 | 6.190 | 6.195 | 6.148 | 6.185 | 407,824 | +0.03(+0.42%) |