Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.294 | 6.348 | 6.288 | 6.348 | 674,131 | +0.05(+0.86%) |
Sep 28, 2017 | 6.288 | 6.300 | 6.270 | 6.294 | 539,744 | +0.00(+0.00%) |
Sep 27, 2017 | 6.318 | 6.321 | 6.294 | 6.294 | 216,974 | -0.03(-0.47%) |
Sep 26, 2017 | 6.306 | 6.330 | 6.294 | 6.324 | 276,157 | +0.03(+0.48%) |
Sep 25, 2017 | 6.300 | 6.306 | 6.270 | 6.294 | 244,420 | -0.01(-0.19%) |
Sep 22, 2017 | 6.276 | 6.306 | 6.265 | 6.306 | 331,784 | +0.05(+0.77%) |
Sep 21, 2017 | 6.288 | 6.294 | 6.252 | 6.258 | 291,806 | -0.04(-0.57%) |
Sep 20, 2017 | 6.276 | 6.294 | 6.264 | 6.294 | 262,629 | +0.02(+0.38%) |
Sep 19, 2017 | 6.288 | 6.300 | 6.258 | 6.270 | 484,661 | -0.01(-0.19%) |
Sep 18, 2017 | 6.294 | 6.306 | 6.282 | 6.282 | 338,022 | -0.02(-0.33%) |
Sep 15, 2017 | 6.270 | 6.306 | 6.270 | 6.303 | 191,810 | +0.04(+0.62%) |
Sep 14, 2017 | 6.276 | 6.294 | 6.264 | 6.264 | 212,938 | -0.02(-0.24%) |
Sep 13, 2017 | 6.267 | 6.290 | 6.261 | 6.279 | 332,145 | +0.00(+0.00%) |
Sep 12, 2017 | 6.285 | 6.296 | 6.261 | 6.279 | 322,896 | +0.01(+0.19%) |
Sep 11, 2017 | 6.261 | 6.285 | 6.256 | 6.267 | 216,465 | +0.02(+0.38%) |
Sep 08, 2017 | 6.237 | 6.261 | 6.237 | 6.243 | 207,657 | -0.01(-0.19%) |
Sep 07, 2017 | 6.237 | 6.273 | 6.237 | 6.255 | 282,962 | +0.02(+0.29%) |
Sep 06, 2017 | 6.243 | 6.279 | 6.207 | 6.237 | 460,381 | -0.01(-0.10%) |
Sep 05, 2017 | 6.243 | 6.255 | 6.209 | 6.243 | 909,861 | +0.01(+0.19%) |
Sep 01, 2017 | 6.302 | 6.302 | 6.219 | 6.231 | 626,483 | -0.01(-0.10%) |
Aug 31, 2017 | 6.249 | 6.255 | 6.237 | 6.237 | 339,288 | +0.00(+0.00%) |
Aug 30, 2017 | 6.249 | 6.290 | 6.231 | 6.237 | 385,362 | -0.01(-0.19%) |
Aug 29, 2017 | 6.237 | 6.273 | 6.231 | 6.249 | 635,579 | -0.03(-0.48%) |
Aug 28, 2017 | 6.273 | 6.285 | 6.267 | 6.279 | 257,620 | +0.01(+0.10%) |
Aug 25, 2017 | 6.273 | 6.296 | 6.267 | 6.273 | 299,426 | +0.01(+0.19%) |
Aug 24, 2017 | 6.261 | 6.267 | 6.249 | 6.261 | 215,418 | +0.00(+0.00%) |
Aug 23, 2017 | 6.231 | 6.267 | 6.231 | 6.261 | 350,807 | +0.01(+0.10%) |
Aug 22, 2017 | 6.255 | 6.267 | 6.243 | 6.255 | 263,761 | +0.02(+0.29%) |
Aug 21, 2017 | 6.243 | 6.249 | 6.220 | 6.237 | 217,784 | +0.00(+0.00%) |
Aug 18, 2017 | 6.213 | 6.252 | 6.189 | 6.237 | 285,828 | +0.01(+0.10%) |
Aug 17, 2017 | 6.273 | 6.296 | 6.195 | 6.231 | 298,066 | -0.05(-0.85%) |
Aug 16, 2017 | 6.219 | 6.302 | 6.219 | 6.285 | 331,764 | +0.07(+1.06%) |
Aug 15, 2017 | 6.195 | 6.243 | 6.171 | 6.219 | 411,001 | +0.02(+0.29%) |
Aug 14, 2017 | 6.189 | 6.213 | 6.159 | 6.201 | 517,132 | +0.04(+0.68%) |
Aug 11, 2017 | 6.111 | 6.228 | 6.082 | 6.159 | 966,140 | -0.00(-0.05%) |
Aug 10, 2017 | 6.305 | 6.310 | 6.133 | 6.162 | 1,216,358 | -0.16(-2.53%) |
Aug 09, 2017 | 6.322 | 6.334 | 6.305 | 6.322 | 415,074 | -0.02(-0.28%) |
Aug 08, 2017 | 6.358 | 6.358 | 6.328 | 6.340 | 406,736 | -0.01(-0.09%) |
Aug 07, 2017 | 6.358 | 6.358 | 6.328 | 6.346 | 332,673 | -0.01(-0.19%) |
Aug 04, 2017 | 6.364 | 6.376 | 6.343 | 6.358 | 316,749 | +0.00(+0.00%) |
Aug 03, 2017 | 6.346 | 6.376 | 6.346 | 6.358 | 395,493 | +0.01(+0.19%) |
Aug 02, 2017 | 6.328 | 6.364 | 6.328 | 6.346 | 778,695 | +0.02(+0.28%) |
Aug 01, 2017 | 6.293 | 6.328 | 6.281 | 6.328 | 421,115 | +0.05(+0.76%) |
Jul 31, 2017 | 6.275 | 6.287 | 6.257 | 6.281 | 389,435 | +0.01(+0.19%) |
Jul 28, 2017 | 6.216 | 6.269 | 6.210 | 6.269 | 372,842 | +0.07(+1.05%) |
Jul 27, 2017 | 6.204 | 6.227 | 6.204 | 6.204 | 358,864 | +0.00(+0.00%) |
Jul 26, 2017 | 6.227 | 6.239 | 6.204 | 6.204 | 436,190 | -0.02(-0.38%) |
Jul 25, 2017 | 6.227 | 6.233 | 6.198 | 6.227 | 419,228 | +0.01(+0.19%) |
Jul 24, 2017 | 6.239 | 6.251 | 6.204 | 6.216 | 347,060 | -0.01(-0.10%) |
Jul 21, 2017 | 6.221 | 6.245 | 6.204 | 6.221 | 227,555 | +0.00(+0.00%) |
Jul 20, 2017 | 6.233 | 6.257 | 6.216 | 6.221 | 387,828 | -0.01(-0.10%) |
Jul 19, 2017 | 6.216 | 6.275 | 6.214 | 6.227 | 563,182 | +0.03(+0.48%) |
Jul 18, 2017 | 6.198 | 6.204 | 6.174 | 6.198 | 283,882 | -0.01(-0.10%) |
Jul 17, 2017 | 6.198 | 6.227 | 6.198 | 6.204 | 266,151 | +0.01(+0.10%) |
Jul 14, 2017 | 6.180 | 6.204 | 6.180 | 6.198 | 209,697 | +0.02(+0.38%) |
Jul 13, 2017 | 6.168 | 6.198 | 6.156 | 6.174 | 270,277 | -0.01(-0.10%) |
Jul 12, 2017 | 6.192 | 6.216 | 6.144 | 6.180 | 462,740 | -0.00(-0.05%) |
Jul 11, 2017 | 6.165 | 6.207 | 6.165 | 6.183 | 383,082 | +0.01(+0.10%) |
Jul 10, 2017 | 6.136 | 6.183 | 6.136 | 6.177 | 384,030 | +0.04(+0.58%) |
Jul 07, 2017 | 6.142 | 6.142 | 6.112 | 6.142 | 397,411 | +0.01(+0.10%) |
Jul 06, 2017 | 6.100 | 6.171 | 6.100 | 6.136 | 699,451 | +0.01(+0.19%) |
Jul 05, 2017 | 6.100 | 6.124 | 6.096 | 6.124 | 343,612 | +0.01(+0.10%) |