Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.931 | 5.950 | 5.868 | 5.873 | 1,218,759 | -0.05(-0.89%) |
Aug 30, 2017 | 5.931 | 5.950 | 5.904 | 5.926 | 705,449 | -0.00(-0.08%) |
Aug 29, 2017 | 5.921 | 5.998 | 5.916 | 5.931 | 784,461 | -0.05(-0.88%) |
Aug 28, 2017 | 6.008 | 6.118 | 5.960 | 5.984 | 609,986 | +0.00(+0.00%) |
Aug 25, 2017 | 6.032 | 5.984 | 5.984 | 674,031 | -0.00(-0.08%) | |
Aug 24, 2017 | 5.993 | 6.032 | 5.984 | 5.988 | 830,109 | -0.00(-0.08%) |
Aug 23, 2017 | 5.993 | 6.027 | 5.969 | 5.993 | 627,492 | -0.01(-0.24%) |
Aug 22, 2017 | 6.022 | 6.056 | 5.998 | 6.008 | 661,523 | +0.00(+0.00%) |
Aug 21, 2017 | 6.075 | 6.085 | 5.988 | 6.008 | 1,036,920 | -0.02(-0.40%) |
Aug 18, 2017 | 6.094 | 6.128 | 5.998 | 6.032 | 807,052 | -0.07(-1.18%) |
Aug 17, 2017 | 6.147 | 6.205 | 6.094 | 6.104 | 794,227 | -0.01(-0.24%) |
Aug 16, 2017 | 6.162 | 6.219 | 6.109 | 6.118 | 960,207 | -0.05(-0.78%) |
Aug 15, 2017 | 6.215 | 6.225 | 6.166 | 6.166 | 686,476 | -0.05(-0.85%) |
Aug 14, 2017 | 6.128 | 6.229 | 6.123 | 6.219 | 716,654 | +0.12(+1.97%) |
Aug 11, 2017 | 6.089 | 6.123 | 6.008 | 6.099 | 1,322,245 | -0.04(-0.63%) |
Aug 10, 2017 | 6.229 | 6.306 | 6.089 | 6.138 | 1,501,548 | -0.15(-2.37%) |
Aug 09, 2017 | 6.230 | 6.306 | 6.207 | 6.287 | 1,325,044 | +0.07(+1.06%) |
Aug 08, 2017 | 6.249 | 6.315 | 6.216 | 6.221 | 1,251,542 | +0.02(+0.38%) |
Aug 07, 2017 | 6.089 | 6.226 | 6.080 | 6.197 | 1,392,536 | +0.19(+3.13%) |
Aug 04, 2017 | 6.000 | 6.085 | 5.831 | 6.009 | 3,691,036 | -0.26(-4.13%) |
Aug 03, 2017 | 6.263 | 6.306 | 6.254 | 6.268 | 491,415 | -0.01(-0.15%) |
Aug 02, 2017 | 6.306 | 6.306 | 6.263 | 6.277 | 272,072 | -0.02(-0.37%) |
Aug 01, 2017 | 6.310 | 6.315 | 6.259 | 6.301 | 453,466 | +0.03(+0.45%) |
Jul 31, 2017 | 6.254 | 6.292 | 6.245 | 6.273 | 428,689 | +0.02(+0.30%) |
Jul 28, 2017 | 6.287 | 6.301 | 6.235 | 6.254 | 432,897 | +0.00(+0.00%) |
Jul 27, 2017 | 6.249 | 6.296 | 6.235 | 6.254 | 565,678 | +0.01(+0.23%) |
Jul 26, 2017 | 6.230 | 6.292 | 6.230 | 6.240 | 476,624 | +0.00(+0.08%) |
Jul 25, 2017 | 6.249 | 6.296 | 6.155 | 6.235 | 1,269,323 | -0.01(-0.23%) |
Jul 24, 2017 | 6.249 | 6.287 | 6.223 | 6.249 | 520,509 | +0.00(+0.00%) |
Jul 21, 2017 | 6.249 | 6.292 | 6.230 | 6.249 | 423,525 | -0.00(-0.08%) |
Jul 20, 2017 | 6.292 | 6.301 | 6.240 | 6.254 | 423,878 | -0.02(-0.30%) |
Jul 19, 2017 | 6.301 | 6.306 | 6.216 | 6.273 | 710,895 | -0.04(-0.67%) |
Jul 18, 2017 | 6.343 | 6.357 | 6.277 | 6.315 | 710,293 | -0.03(-0.52%) |
Jul 17, 2017 | 6.310 | 6.367 | 6.310 | 6.348 | 490,806 | +0.03(+0.45%) |
Jul 14, 2017 | 6.339 | 6.367 | 6.301 | 6.320 | 497,580 | -0.02(-0.30%) |
Jul 13, 2017 | 6.268 | 6.339 | 6.263 | 6.339 | 733,193 | +0.05(+0.75%) |
Jul 12, 2017 | 6.277 | 6.320 | 6.249 | 6.292 | 504,836 | +0.04(+0.68%) |
Jul 11, 2017 | 6.301 | 6.301 | 6.179 | 6.249 | 833,846 | -0.07(-1.04%) |
Jul 10, 2017 | 6.245 | 6.343 | 6.245 | 6.315 | 728,931 | +0.08(+1.21%) |
Jul 07, 2017 | 6.245 | 6.268 | 6.174 | 6.240 | 415,597 | +0.01(+0.23%) |
Jul 06, 2017 | 6.240 | 6.273 | 6.188 | 6.226 | 591,680 | -0.03(-0.45%) |
Jul 05, 2017 | 6.273 | 6.277 | 6.202 | 6.254 | 702,573 | -0.02(-0.30%) |
Jul 03, 2017 | 6.240 | 6.287 | 6.221 | 6.273 | 281,238 | +0.05(+0.76%) |
Jun 30, 2017 | 6.268 | 6.273 | 6.207 | 6.226 | 583,937 | -0.03(-0.45%) |
Jun 29, 2017 | 6.230 | 6.254 | 6.165 | 6.254 | 759,064 | +0.04(+0.61%) |
Jun 28, 2017 | 6.263 | 6.282 | 6.197 | 6.216 | 503,035 | -0.02(-0.30%) |
Jun 27, 2017 | 6.259 | 6.277 | 6.221 | 6.235 | 479,714 | -0.05(-0.75%) |
Jun 26, 2017 | 6.273 | 6.315 | 6.249 | 6.282 | 700,761 | +0.03(+0.45%) |
Jun 23, 2017 | 6.230 | 6.262 | 6.207 | 6.254 | 453,834 | +0.03(+0.53%) |
Jun 22, 2017 | 6.212 | 6.240 | 6.162 | 6.221 | 436,938 | +0.00(+0.00%) |
Jun 21, 2017 | 6.212 | 6.249 | 6.186 | 6.221 | 469,835 | +0.01(+0.23%) |
Jun 20, 2017 | 6.221 | 6.254 | 6.207 | 6.207 | 669,572 | -0.05(-0.75%) |
Jun 19, 2017 | 6.292 | 6.310 | 6.245 | 6.254 | 385,717 | +0.01(+0.15%) |
Jun 16, 2017 | 6.226 | 6.292 | 6.197 | 6.245 | 505,085 | +0.05(+0.76%) |
Jun 15, 2017 | 6.132 | 6.216 | 6.113 | 6.197 | 896,321 | -0.01(-0.15%) |
Jun 14, 2017 | 6.179 | 6.212 | 6.150 | 6.207 | 637,251 | +0.01(+0.15%) |
Jun 13, 2017 | 6.160 | 6.197 | 6.141 | 6.197 | 707,358 | +0.04(+0.61%) |
Jun 12, 2017 | 6.160 | 6.240 | 6.150 | 6.160 | 788,106 | +0.02(+0.38%) |
Jun 09, 2017 | 6.118 | 6.202 | 6.118 | 6.136 | 494,307 | +0.02(+0.31%) |
Jun 08, 2017 | 6.089 | 6.160 | 6.089 | 6.118 | 853,209 | +0.01(+0.15%) |
Jun 07, 2017 | 6.118 | 6.167 | 6.092 | 6.108 | 524,016 | -0.02(-0.31%) |
Jun 06, 2017 | 6.103 | 6.141 | 6.089 | 6.127 | 784,484 | +0.03(+0.46%) |
Jun 05, 2017 | 6.136 | 6.159 | 6.089 | 6.099 | 882,143 | -0.06(-0.92%) |
Jun 02, 2017 | 6.226 | 6.235 | 6.136 | 6.155 | 655,855 | -0.05(-0.76%) |