Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 6.130 | 6.136 | 6.100 | 6.118 | 293,511 | -0.01(-0.19%) |
Jun 30, 2017 | 6.047 | 6.130 | 6.036 | 6.130 | 810,659 | +0.09(+1.46%) |
Jun 29, 2017 | 6.077 | 6.077 | 6.018 | 6.041 | 682,231 | -0.04(-0.68%) |
Jun 28, 2017 | 6.036 | 6.083 | 6.036 | 6.083 | 605,366 | +0.07(+1.13%) |
Jun 27, 2017 | 6.041 | 6.059 | 6.012 | 6.015 | 370,783 | -0.03(-0.44%) |
Jun 26, 2017 | 6.077 | 6.077 | 6.041 | 6.041 | 592,848 | -0.01(-0.24%) |
Jun 23, 2017 | 6.071 | 6.071 | 6.036 | 6.056 | 577,569 | -0.01(-0.15%) |
Jun 22, 2017 | 6.112 | 6.112 | 6.059 | 6.065 | 610,507 | -0.03(-0.48%) |
Jun 21, 2017 | 6.083 | 6.130 | 6.083 | 6.095 | 308,439 | -0.00(-0.05%) |
Jun 20, 2017 | 6.080 | 6.097 | 6.074 | 6.097 | 356,371 | +0.02(+0.29%) |
Jun 19, 2017 | 6.056 | 6.092 | 6.056 | 6.080 | 448,115 | +0.04(+0.58%) |
Jun 16, 2017 | 6.033 | 6.062 | 6.033 | 6.045 | 213,096 | +0.01(+0.19%) |
Jun 15, 2017 | 6.045 | 6.057 | 6.033 | 6.033 | 317,799 | -0.03(-0.48%) |
Jun 14, 2017 | 6.086 | 6.090 | 6.056 | 6.062 | 403,466 | -0.03(-0.48%) |
Jun 13, 2017 | 6.068 | 6.097 | 6.051 | 6.092 | 303,678 | +0.02(+0.29%) |
Jun 12, 2017 | 6.074 | 6.074 | 6.062 | 6.074 | 241,045 | +0.00(+0.00%) |
Jun 09, 2017 | 6.056 | 6.074 | 6.039 | 6.074 | 460,555 | +0.04(+0.58%) |
Jun 08, 2017 | 6.027 | 6.039 | 6.004 | 6.039 | 448,762 | -0.01(-0.10%) |
Jun 07, 2017 | 6.080 | 6.080 | 6.021 | 6.045 | 530,118 | -0.04(-0.58%) |
Jun 06, 2017 | 6.086 | 6.086 | 6.056 | 6.080 | 343,270 | -0.02(-0.29%) |
Jun 05, 2017 | 6.092 | 6.097 | 6.056 | 6.097 | 427,684 | +0.01(+0.10%) |
Jun 02, 2017 | 6.074 | 6.109 | 6.074 | 6.092 | 1,036,122 | +0.02(+0.29%) |
Jun 01, 2017 | 6.033 | 6.074 | 6.027 | 6.074 | 742,347 | +0.05(+0.78%) |
May 31, 2017 | 6.033 | 6.039 | 6.010 | 6.027 | 583,627 | -0.01(-0.10%) |
May 30, 2017 | 6.021 | 6.039 | 6.004 | 6.033 | 581,521 | -0.01(-0.10%) |
May 26, 2017 | 5.992 | 6.039 | 5.992 | 6.039 | 868,647 | +0.05(+0.88%) |
May 25, 2017 | 5.980 | 5.992 | 5.969 | 5.986 | 338,459 | +0.02(+0.29%) |
May 24, 2017 | 5.980 | 5.986 | 5.951 | 5.969 | 349,032 | -0.01(-0.10%) |
May 23, 2017 | 5.951 | 5.980 | 5.939 | 5.974 | 417,703 | +0.04(+0.59%) |
May 22, 2017 | 5.928 | 5.969 | 5.928 | 5.939 | 329,840 | +0.01(+0.10%) |
May 19, 2017 | 5.904 | 5.957 | 5.904 | 5.933 | 356,446 | +0.04(+0.60%) |
May 18, 2017 | 5.881 | 5.904 | 5.871 | 5.898 | 349,139 | +0.04(+0.60%) |
May 17, 2017 | 5.898 | 5.898 | 5.857 | 5.863 | 450,904 | -0.04(-0.69%) |
May 16, 2017 | 5.892 | 5.910 | 5.892 | 5.904 | 276,536 | -0.01(-0.10%) |
May 15, 2017 | 5.922 | 5.928 | 5.898 | 5.910 | 379,648 | -0.01(-0.20%) |
May 12, 2017 | 5.904 | 5.939 | 5.892 | 5.922 | 325,560 | +0.01(+0.20%) |
May 11, 2017 | 5.933 | 5.951 | 5.904 | 5.910 | 309,761 | -0.02(-0.36%) |
May 10, 2017 | 5.919 | 5.951 | 5.919 | 5.931 | 311,288 | +0.01(+0.10%) |
May 09, 2017 | 5.937 | 5.943 | 5.919 | 5.925 | 382,180 | -0.01(-0.20%) |
May 08, 2017 | 5.943 | 5.949 | 5.931 | 5.937 | 374,419 | +0.01(+0.10%) |
May 05, 2017 | 5.914 | 5.952 | 5.908 | 5.931 | 421,943 | +0.02(+0.30%) |
May 04, 2017 | 5.919 | 5.925 | 5.879 | 5.914 | 380,273 | +0.00(+0.00%) |
May 03, 2017 | 5.902 | 5.949 | 5.850 | 5.914 | 1,566,049 | +0.02(+0.30%) |
May 02, 2017 | 5.879 | 5.908 | 5.879 | 5.896 | 313,088 | +0.01(+0.20%) |