Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.295 | 6.349 | 6.289 | 6.349 | 673,947 | +0.05(+0.86%) |
Sep 28, 2017 | 6.289 | 6.301 | 6.271 | 6.295 | 539,596 | +0.00(+0.00%) |
Sep 27, 2017 | 6.319 | 6.322 | 6.295 | 6.295 | 216,915 | -0.03(-0.47%) |
Sep 26, 2017 | 6.307 | 6.331 | 6.295 | 6.325 | 276,081 | +0.03(+0.48%) |
Sep 25, 2017 | 6.301 | 6.307 | 6.271 | 6.295 | 244,353 | -0.01(-0.19%) |
Sep 22, 2017 | 6.277 | 6.307 | 6.267 | 6.307 | 331,693 | +0.05(+0.77%) |
Sep 21, 2017 | 6.289 | 6.295 | 6.253 | 6.259 | 291,726 | -0.04(-0.57%) |
Sep 20, 2017 | 6.277 | 6.295 | 6.265 | 6.295 | 262,557 | +0.02(+0.38%) |
Sep 19, 2017 | 6.289 | 6.301 | 6.259 | 6.271 | 484,528 | -0.01(-0.19%) |
Sep 18, 2017 | 6.295 | 6.307 | 6.283 | 6.283 | 337,930 | -0.02(-0.33%) |
Sep 15, 2017 | 6.271 | 6.307 | 6.271 | 6.304 | 191,757 | +0.04(+0.62%) |
Sep 14, 2017 | 6.277 | 6.295 | 6.265 | 6.265 | 212,879 | -0.02(-0.24%) |
Sep 13, 2017 | 6.268 | 6.292 | 6.262 | 6.280 | 332,054 | +0.00(+0.00%) |
Sep 12, 2017 | 6.286 | 6.298 | 6.262 | 6.280 | 322,807 | +0.01(+0.19%) |
Sep 11, 2017 | 6.262 | 6.286 | 6.258 | 6.268 | 216,406 | +0.02(+0.38%) |
Sep 08, 2017 | 6.238 | 6.262 | 6.238 | 6.244 | 207,600 | -0.01(-0.19%) |
Sep 07, 2017 | 6.238 | 6.274 | 6.238 | 6.256 | 282,885 | +0.02(+0.29%) |
Sep 06, 2017 | 6.244 | 6.280 | 6.209 | 6.238 | 460,255 | -0.01(-0.10%) |
Sep 05, 2017 | 6.244 | 6.256 | 6.211 | 6.244 | 909,612 | +0.01(+0.19%) |
Sep 01, 2017 | 6.304 | 6.304 | 6.221 | 6.233 | 626,311 | -0.01(-0.10%) |
Aug 31, 2017 | 6.250 | 6.256 | 6.238 | 6.238 | 339,195 | +0.00(+0.00%) |
Aug 30, 2017 | 6.250 | 6.292 | 6.233 | 6.238 | 385,256 | -0.01(-0.19%) |
Aug 29, 2017 | 6.238 | 6.274 | 6.233 | 6.250 | 635,405 | -0.03(-0.48%) |
Aug 28, 2017 | 6.274 | 6.286 | 6.268 | 6.280 | 257,549 | +0.01(+0.10%) |
Aug 25, 2017 | 6.274 | 6.298 | 6.268 | 6.274 | 299,344 | +0.01(+0.19%) |
Aug 24, 2017 | 6.262 | 6.268 | 6.250 | 6.262 | 215,359 | +0.00(+0.00%) |
Aug 23, 2017 | 6.233 | 6.268 | 6.233 | 6.262 | 350,711 | +0.01(+0.10%) |
Aug 22, 2017 | 6.256 | 6.268 | 6.244 | 6.256 | 263,688 | +0.02(+0.29%) |
Aug 21, 2017 | 6.244 | 6.250 | 6.222 | 6.238 | 217,724 | +0.00(+0.00%) |
Aug 18, 2017 | 6.215 | 6.253 | 6.191 | 6.238 | 285,749 | +0.01(+0.10%) |
Aug 17, 2017 | 6.274 | 6.298 | 6.197 | 6.233 | 297,984 | -0.05(-0.85%) |
Aug 16, 2017 | 6.221 | 6.304 | 6.221 | 6.286 | 331,673 | +0.07(+1.06%) |
Aug 15, 2017 | 6.197 | 6.244 | 6.173 | 6.221 | 410,888 | +0.02(+0.29%) |
Aug 14, 2017 | 6.191 | 6.215 | 6.161 | 6.203 | 516,990 | +0.04(+0.68%) |
Aug 11, 2017 | 6.113 | 6.230 | 6.083 | 6.161 | 965,875 | -0.00(-0.05%) |
Aug 10, 2017 | 6.306 | 6.312 | 6.134 | 6.164 | 1,216,025 | -0.16(-2.53%) |
Aug 09, 2017 | 6.324 | 6.336 | 6.307 | 6.324 | 414,960 | -0.02(-0.28%) |
Aug 08, 2017 | 6.360 | 6.360 | 6.330 | 6.342 | 406,625 | -0.01(-0.09%) |
Aug 07, 2017 | 6.360 | 6.360 | 6.330 | 6.348 | 332,582 | -0.01(-0.19%) |
Aug 04, 2017 | 6.366 | 6.377 | 6.345 | 6.360 | 316,662 | +0.00(+0.00%) |
Aug 03, 2017 | 6.348 | 6.377 | 6.348 | 6.360 | 395,385 | +0.01(+0.19%) |
Aug 02, 2017 | 6.330 | 6.366 | 6.330 | 6.348 | 778,482 | +0.02(+0.28%) |
Aug 01, 2017 | 6.294 | 6.330 | 6.283 | 6.330 | 421,000 | +0.05(+0.76%) |
Jul 31, 2017 | 6.277 | 6.288 | 6.259 | 6.283 | 389,328 | +0.01(+0.19%) |
Jul 28, 2017 | 6.217 | 6.271 | 6.211 | 6.271 | 372,740 | +0.07(+1.05%) |
Jul 27, 2017 | 6.205 | 6.229 | 6.205 | 6.205 | 358,766 | +0.00(+0.00%) |
Jul 26, 2017 | 6.229 | 6.241 | 6.205 | 6.205 | 436,071 | -0.02(-0.38%) |
Jul 25, 2017 | 6.229 | 6.235 | 6.199 | 6.229 | 419,114 | +0.01(+0.19%) |
Jul 24, 2017 | 6.241 | 6.253 | 6.205 | 6.217 | 346,965 | -0.01(-0.10%) |
Jul 21, 2017 | 6.223 | 6.247 | 6.205 | 6.223 | 227,492 | +0.00(+0.00%) |
Jul 20, 2017 | 6.235 | 6.259 | 6.217 | 6.223 | 387,722 | -0.01(-0.10%) |
Jul 19, 2017 | 6.217 | 6.277 | 6.215 | 6.229 | 563,028 | +0.03(+0.48%) |
Jul 18, 2017 | 6.199 | 6.205 | 6.176 | 6.199 | 283,804 | -0.01(-0.10%) |
Jul 17, 2017 | 6.199 | 6.229 | 6.199 | 6.205 | 266,078 | +0.01(+0.10%) |
Jul 14, 2017 | 6.182 | 6.205 | 6.182 | 6.199 | 209,640 | +0.02(+0.38%) |
Jul 13, 2017 | 6.170 | 6.199 | 6.158 | 6.176 | 270,203 | -0.01(-0.10%) |
Jul 12, 2017 | 6.194 | 6.217 | 6.146 | 6.182 | 462,613 | -0.00(-0.05%) |
Jul 11, 2017 | 6.167 | 6.208 | 6.167 | 6.185 | 382,977 | +0.01(+0.10%) |
Jul 10, 2017 | 6.137 | 6.185 | 6.137 | 6.179 | 383,925 | +0.04(+0.58%) |
Jul 07, 2017 | 6.143 | 6.143 | 6.114 | 6.143 | 397,302 | +0.01(+0.10%) |
Jul 06, 2017 | 6.102 | 6.173 | 6.102 | 6.137 | 699,260 | +0.01(+0.19%) |
Jul 05, 2017 | 6.102 | 6.126 | 6.097 | 6.126 | 343,518 | +0.01(+0.10%) |