Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.258 | 6.296 | 6.249 | 6.277 | 428,378 | +0.02(+0.30%) |
Jul 28, 2017 | 6.291 | 6.306 | 6.240 | 6.258 | 432,584 | +0.00(+0.00%) |
Jul 27, 2017 | 6.254 | 6.301 | 6.240 | 6.258 | 565,268 | +0.01(+0.23%) |
Jul 26, 2017 | 6.235 | 6.296 | 6.235 | 6.244 | 476,278 | +0.00(+0.08%) |
Jul 25, 2017 | 6.254 | 6.301 | 6.160 | 6.240 | 1,268,404 | -0.01(-0.23%) |
Jul 24, 2017 | 6.254 | 6.291 | 6.228 | 6.254 | 520,133 | +0.00(+0.00%) |
Jul 21, 2017 | 6.254 | 6.296 | 6.235 | 6.254 | 423,218 | -0.00(-0.08%) |
Jul 20, 2017 | 6.296 | 6.306 | 6.244 | 6.258 | 423,571 | -0.02(-0.30%) |
Jul 19, 2017 | 6.306 | 6.310 | 6.221 | 6.277 | 710,380 | -0.04(-0.67%) |
Jul 18, 2017 | 6.348 | 6.362 | 6.282 | 6.320 | 709,779 | -0.03(-0.52%) |
Jul 17, 2017 | 6.315 | 6.371 | 6.315 | 6.353 | 490,451 | +0.03(+0.45%) |
Jul 14, 2017 | 6.343 | 6.371 | 6.306 | 6.324 | 497,219 | -0.02(-0.30%) |
Jul 13, 2017 | 6.273 | 6.343 | 6.268 | 6.343 | 732,662 | +0.05(+0.75%) |
Jul 12, 2017 | 6.282 | 6.325 | 6.254 | 6.296 | 504,470 | +0.04(+0.68%) |
Jul 11, 2017 | 6.306 | 6.306 | 6.183 | 6.254 | 833,242 | -0.07(-1.04%) |
Jul 10, 2017 | 6.249 | 6.348 | 6.249 | 6.320 | 728,403 | +0.08(+1.21%) |
Jul 07, 2017 | 6.249 | 6.273 | 6.178 | 6.244 | 415,296 | +0.01(+0.23%) |
Jul 06, 2017 | 6.244 | 6.277 | 6.193 | 6.230 | 591,252 | -0.03(-0.45%) |
Jul 05, 2017 | 6.277 | 6.282 | 6.207 | 6.258 | 702,065 | -0.02(-0.30%) |
Jul 03, 2017 | 6.244 | 6.291 | 6.226 | 6.277 | 281,035 | +0.05(+0.76%) |
Jun 30, 2017 | 6.273 | 6.277 | 6.211 | 6.230 | 583,514 | -0.03(-0.45%) |
Jun 29, 2017 | 6.235 | 6.258 | 6.169 | 6.258 | 758,514 | +0.04(+0.61%) |
Jun 28, 2017 | 6.268 | 6.287 | 6.202 | 6.221 | 502,670 | -0.02(-0.30%) |
Jun 27, 2017 | 6.263 | 6.282 | 6.226 | 6.240 | 479,366 | -0.05(-0.75%) |
Jun 26, 2017 | 6.277 | 6.320 | 6.254 | 6.287 | 700,254 | +0.03(+0.45%) |
Jun 23, 2017 | 6.235 | 6.267 | 6.211 | 6.258 | 453,506 | +0.03(+0.53%) |
Jun 22, 2017 | 6.216 | 6.244 | 6.167 | 6.226 | 436,622 | +0.00(+0.00%) |
Jun 21, 2017 | 6.216 | 6.254 | 6.190 | 6.226 | 469,495 | +0.01(+0.23%) |
Jun 20, 2017 | 6.226 | 6.258 | 6.211 | 6.211 | 669,087 | -0.05(-0.75%) |
Jun 19, 2017 | 6.296 | 6.315 | 6.249 | 6.258 | 385,438 | +0.01(+0.15%) |
Jun 16, 2017 | 6.230 | 6.296 | 6.202 | 6.249 | 504,719 | +0.05(+0.76%) |
Jun 15, 2017 | 6.136 | 6.221 | 6.117 | 6.202 | 895,672 | -0.01(-0.15%) |
Jun 14, 2017 | 6.183 | 6.216 | 6.155 | 6.211 | 636,789 | +0.01(+0.15%) |
Jun 13, 2017 | 6.164 | 6.202 | 6.146 | 6.202 | 706,846 | +0.04(+0.61%) |
Jun 12, 2017 | 6.164 | 6.244 | 6.155 | 6.164 | 787,535 | +0.02(+0.38%) |
Jun 09, 2017 | 6.122 | 6.207 | 6.122 | 6.141 | 493,949 | +0.02(+0.31%) |
Jun 08, 2017 | 6.094 | 6.164 | 6.094 | 6.122 | 852,592 | +0.01(+0.15%) |
Jun 07, 2017 | 6.122 | 6.171 | 6.096 | 6.113 | 523,637 | -0.02(-0.31%) |
Jun 06, 2017 | 6.108 | 6.146 | 6.094 | 6.131 | 783,916 | +0.03(+0.46%) |
Jun 05, 2017 | 6.141 | 6.163 | 6.094 | 6.103 | 881,504 | -0.06(-0.92%) |
Jun 02, 2017 | 6.230 | 6.240 | 6.141 | 6.160 | 655,380 | -0.05(-0.76%) |
Jun 01, 2017 | 6.136 | 6.226 | 6.131 | 6.207 | 708,523 | +0.08(+1.23%) |
May 31, 2017 | 6.131 | 6.173 | 6.094 | 6.131 | 1,324,202 | -0.00(-0.08%) |
May 30, 2017 | 6.202 | 6.226 | 6.134 | 6.136 | 1,306,453 | -0.08(-1.36%) |
May 26, 2017 | 6.221 | 6.240 | 6.202 | 6.221 | 1,049,525 | -0.01(-0.15%) |
May 25, 2017 | 6.301 | 6.315 | 6.221 | 6.230 | 871,956 | -0.05(-0.75%) |
May 24, 2017 | 6.268 | 6.296 | 6.244 | 6.277 | 978,482 | +0.04(+0.60%) |
May 23, 2017 | 6.268 | 6.306 | 6.226 | 6.240 | 849,325 | +0.00(+0.00%) |
May 22, 2017 | 6.277 | 6.338 | 6.230 | 6.240 | 1,106,680 | +0.00(+0.00%) |
May 19, 2017 | 6.273 | 6.329 | 6.235 | 6.240 | 1,507,912 | -0.04(-0.60%) |
May 18, 2017 | 6.235 | 6.306 | 6.193 | 6.277 | 1,229,062 | +0.06(+0.91%) |
May 17, 2017 | 6.211 | 6.287 | 6.164 | 6.221 | 1,657,217 | -0.03(-0.53%) |
May 16, 2017 | 6.263 | 6.343 | 6.240 | 6.254 | 1,444,475 | -0.01(-0.15%) |
May 15, 2017 | 6.164 | 6.386 | 6.164 | 6.263 | 4,416,864 | +0.31(+5.13%) |
May 12, 2017 | 6.000 | 6.018 | 5.929 | 5.957 | 1,348,464 | -0.07(-1.17%) |
May 11, 2017 | 5.967 | 6.058 | 5.960 | 6.028 | 2,170,474 | +0.05(+0.79%) |
May 10, 2017 | 5.921 | 5.995 | 5.921 | 5.981 | 3,186,036 | +0.06(+1.01%) |
May 09, 2017 | 5.857 | 5.995 | 5.838 | 5.921 | 3,725,758 | +0.06(+1.02%) |
May 08, 2017 | 5.815 | 5.898 | 5.645 | 5.861 | 6,023,408 | -0.11(-1.85%) |
May 05, 2017 | 6.082 | 6.160 | 5.861 | 5.972 | 6,107,641 | -0.23(-3.63%) |
May 04, 2017 | 7.010 | 7.021 | 5.770 | 6.197 | 10,909,674 | -0.87(-12.29%) |
May 03, 2017 | 7.120 | 7.120 | 7.010 | 7.065 | 1,604,559 | -0.05(-0.71%) |
May 02, 2017 | 7.097 | 7.161 | 7.083 | 7.115 | 555,052 | +0.01(+0.19%) |