Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.600 | 6.657 | 6.577 | 6.640 | 857,718 | +0.05(+0.69%) |
Sep 28, 2017 | 6.560 | 6.594 | 6.560 | 6.594 | 641,733 | +0.03(+0.43%) |
Sep 27, 2017 | 6.583 | 6.600 | 6.549 | 6.566 | 785,218 | +0.00(+0.00%) |
Sep 26, 2017 | 6.537 | 6.572 | 6.532 | 6.566 | 737,403 | +0.05(+0.70%) |
Sep 25, 2017 | 6.469 | 6.520 | 6.463 | 6.520 | 896,391 | +0.03(+0.44%) |
Sep 22, 2017 | 6.509 | 6.526 | 6.458 | 6.492 | 869,933 | -0.01(-0.09%) |
Sep 21, 2017 | 6.566 | 6.566 | 6.498 | 6.498 | 588,748 | -0.05(-0.83%) |
Sep 20, 2017 | 6.546 | 6.575 | 6.529 | 6.552 | 531,313 | +0.01(+0.17%) |
Sep 19, 2017 | 6.501 | 6.549 | 6.490 | 6.541 | 765,252 | +0.05(+0.78%) |
Sep 18, 2017 | 6.507 | 6.518 | 6.473 | 6.490 | 646,415 | -0.02(-0.26%) |
Sep 15, 2017 | 6.496 | 6.513 | 6.484 | 6.507 | 624,861 | +0.02(+0.35%) |
Sep 14, 2017 | 6.433 | 6.498 | 6.428 | 6.484 | 661,442 | +0.05(+0.79%) |
Sep 13, 2017 | 6.416 | 6.447 | 6.416 | 6.433 | 325,495 | +0.01(+0.09%) |
Sep 12, 2017 | 6.422 | 6.439 | 6.416 | 6.428 | 379,354 | +0.03(+0.44%) |
Sep 11, 2017 | 6.383 | 6.399 | 6.371 | 6.399 | 349,072 | +0.05(+0.80%) |
Sep 08, 2017 | 6.360 | 6.366 | 6.349 | 6.349 | 507,030 | -0.01(-0.18%) |
Sep 07, 2017 | 6.360 | 6.371 | 6.349 | 6.360 | 384,328 | +0.02(+0.36%) |
Sep 06, 2017 | 6.366 | 6.366 | 6.332 | 6.337 | 415,620 | -0.02(-0.27%) |
Sep 05, 2017 | 6.388 | 6.388 | 6.332 | 6.354 | 421,349 | -0.03(-0.44%) |
Sep 01, 2017 | 6.399 | 6.405 | 6.366 | 6.383 | 311,372 | +0.00(+0.00%) |
Aug 31, 2017 | 6.383 | 6.405 | 6.360 | 6.383 | 744,179 | +0.03(+0.53%) |
Aug 30, 2017 | 6.298 | 6.349 | 6.292 | 6.349 | 367,893 | +0.05(+0.81%) |
Aug 29, 2017 | 6.292 | 6.320 | 6.275 | 6.298 | 376,570 | -0.01(-0.18%) |
Aug 28, 2017 | 6.320 | 6.320 | 6.292 | 6.309 | 514,441 | +0.01(+0.18%) |
Aug 25, 2017 | 6.320 | 6.354 | 6.298 | 6.298 | 420,216 | -0.02(-0.27%) |
Aug 24, 2017 | 6.337 | 6.337 | 6.303 | 6.315 | 508,814 | -0.02(-0.36%) |
Aug 23, 2017 | 6.315 | 6.354 | 6.309 | 6.337 | 470,553 | +0.02(+0.27%) |
Aug 22, 2017 | 6.298 | 6.332 | 6.292 | 6.320 | 338,206 | +0.03(+0.49%) |
Aug 21, 2017 | 6.262 | 6.301 | 6.250 | 6.290 | 424,064 | +0.02(+0.27%) |
Aug 18, 2017 | 6.312 | 6.318 | 6.242 | 6.273 | 615,938 | -0.05(-0.80%) |
Aug 17, 2017 | 6.357 | 6.385 | 6.318 | 6.323 | 767,391 | -0.06(-0.97%) |
Aug 16, 2017 | 6.323 | 6.396 | 6.323 | 6.385 | 495,067 | +0.06(+0.98%) |
Aug 15, 2017 | 6.391 | 6.400 | 6.312 | 6.323 | 728,569 | -0.07(-1.14%) |
Aug 14, 2017 | 6.346 | 6.402 | 6.335 | 6.396 | 509,673 | +0.10(+1.51%) |
Aug 11, 2017 | 6.149 | 6.323 | 6.119 | 6.301 | 1,131,369 | +0.12(+2.00%) |
Aug 10, 2017 | 6.379 | 6.379 | 6.149 | 6.177 | 1,903,018 | -0.22(-3.42%) |
Aug 09, 2017 | 6.396 | 6.419 | 6.379 | 6.396 | 666,334 | -0.04(-0.61%) |
Aug 08, 2017 | 6.452 | 6.458 | 6.413 | 6.436 | 688,830 | -0.01(-0.17%) |
Aug 07, 2017 | 6.452 | 6.463 | 6.424 | 6.447 | 532,640 | -0.01(-0.09%) |
Aug 04, 2017 | 6.436 | 6.458 | 6.413 | 6.452 | 544,268 | +0.03(+0.52%) |
Aug 03, 2017 | 6.464 | 6.464 | 6.419 | 6.419 | 677,122 | -0.03(-0.44%) |
Aug 02, 2017 | 6.452 | 6.469 | 6.419 | 6.447 | 676,327 | +0.00(+0.00%) |
Aug 01, 2017 | 6.464 | 6.480 | 6.441 | 6.447 | 495,673 | -0.01(-0.09%) |
Jul 31, 2017 | 6.497 | 6.520 | 6.436 | 6.452 | 753,553 | -0.02(-0.26%) |
Jul 28, 2017 | 6.469 | 6.486 | 6.436 | 6.469 | 523,818 | -0.01(-0.17%) |
Jul 27, 2017 | 6.559 | 6.570 | 6.464 | 6.480 | 820,719 | -0.06(-0.94%) |
Jul 26, 2017 | 6.508 | 6.548 | 6.503 | 6.542 | 396,014 | +0.05(+0.78%) |
Jul 25, 2017 | 6.508 | 6.520 | 6.486 | 6.492 | 783,759 | +0.00(+0.00%) |
Jul 24, 2017 | 6.486 | 6.514 | 6.486 | 6.492 | 504,490 | -0.02(-0.26%) |
Jul 21, 2017 | 6.520 | 6.536 | 6.486 | 6.508 | 447,772 | -0.03(-0.43%) |
Jul 20, 2017 | 6.565 | 6.587 | 6.497 | 6.536 | 525,910 | -0.01(-0.22%) |
Jul 19, 2017 | 6.540 | 6.573 | 6.512 | 6.551 | 605,403 | +0.03(+0.43%) |
Jul 18, 2017 | 6.478 | 6.529 | 6.473 | 6.523 | 572,284 | +0.03(+0.52%) |
Jul 17, 2017 | 6.501 | 6.517 | 6.490 | 6.490 | 654,070 | -0.01(-0.09%) |
Jul 14, 2017 | 6.484 | 6.517 | 6.478 | 6.495 | 986,284 | +0.02(+0.26%) |
Jul 13, 2017 | 6.473 | 6.484 | 6.439 | 6.478 | 738,658 | +0.02(+0.26%) |
Jul 12, 2017 | 6.473 | 6.484 | 6.439 | 6.462 | 722,430 | +0.02(+0.26%) |
Jul 11, 2017 | 6.373 | 6.456 | 6.368 | 6.445 | 934,556 | +0.07(+1.14%) |
Jul 10, 2017 | 6.334 | 6.384 | 6.334 | 6.373 | 581,608 | +0.02(+0.35%) |
Jul 07, 2017 | 6.328 | 6.367 | 6.323 | 6.350 | 710,183 | +0.03(+0.44%) |
Jul 06, 2017 | 6.311 | 6.356 | 6.267 | 6.323 | 757,535 | +0.00(+0.00%) |
Jul 05, 2017 | 6.350 | 6.362 | 6.233 | 6.323 | 1,301,245 | -0.04(-0.70%) |