Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.166 | 6.222 | 6.137 | 6.214 | 853,318 | +0.07(+1.10%) |
Sep 28, 2017 | 6.118 | 6.161 | 6.079 | 6.147 | 776,814 | +0.03(+0.55%) |
Sep 27, 2017 | 6.147 | 6.157 | 6.089 | 6.113 | 783,331 | -0.01(-0.24%) |
Sep 26, 2017 | 6.108 | 6.142 | 6.084 | 6.128 | 705,187 | +0.04(+0.71%) |
Sep 25, 2017 | 6.079 | 6.094 | 6.051 | 6.084 | 871,318 | -0.00(-0.08%) |
Sep 22, 2017 | 6.041 | 6.104 | 6.022 | 6.089 | 628,129 | +0.07(+1.20%) |
Sep 21, 2017 | 6.046 | 6.075 | 6.007 | 6.017 | 634,621 | -0.01(-0.24%) |
Sep 20, 2017 | 5.988 | 6.089 | 5.985 | 6.031 | 837,101 | +0.06(+1.05%) |
Sep 19, 2017 | 6.007 | 6.022 | 5.969 | 5.969 | 1,173,234 | -0.00(-0.08%) |
Sep 18, 2017 | 5.988 | 6.022 | 5.961 | 5.973 | 644,153 | +0.00(+0.00%) |
Sep 15, 2017 | 5.925 | 5.983 | 5.920 | 5.973 | 1,338,864 | +0.02(+0.40%) |
Sep 14, 2017 | 5.853 | 5.952 | 5.848 | 5.949 | 1,165,844 | +0.08(+1.40%) |
Sep 13, 2017 | 5.819 | 5.925 | 5.805 | 5.867 | 1,057,301 | +0.02(+0.41%) |
Sep 12, 2017 | 5.814 | 5.863 | 5.805 | 5.843 | 872,152 | +0.01(+0.25%) |
Sep 11, 2017 | 5.800 | 5.872 | 5.795 | 5.829 | 1,039,914 | +0.03(+0.50%) |
Sep 08, 2017 | 5.829 | 5.853 | 5.607 | 5.800 | 2,423,662 | -0.03(-0.58%) |
Sep 07, 2017 | 5.824 | 5.867 | 5.824 | 5.834 | 541,635 | -0.01(-0.16%) |
Sep 06, 2017 | 5.877 | 5.925 | 5.843 | 5.843 | 723,575 | -0.04(-0.74%) |
Sep 05, 2017 | 5.969 | 5.973 | 5.887 | 5.887 | 701,613 | -0.09(-1.53%) |
Sep 01, 2017 | 5.872 | 6.007 | 5.858 | 5.978 | 1,426,988 | +0.10(+1.72%) |
Aug 31, 2017 | 5.935 | 5.954 | 5.872 | 5.877 | 1,217,877 | -0.05(-0.89%) |
Aug 30, 2017 | 5.935 | 5.954 | 5.908 | 5.930 | 704,938 | -0.00(-0.08%) |
Aug 29, 2017 | 5.925 | 6.002 | 5.920 | 5.935 | 783,893 | -0.05(-0.88%) |
Aug 28, 2017 | 6.012 | 6.123 | 5.964 | 5.988 | 609,544 | +0.00(+0.00%) |
Aug 25, 2017 | 6.036 | 5.988 | 5.988 | 673,543 | -0.00(-0.08%) | |
Aug 24, 2017 | 5.998 | 6.036 | 5.988 | 5.993 | 829,508 | -0.00(-0.08%) |
Aug 23, 2017 | 5.998 | 6.031 | 5.973 | 5.998 | 627,038 | -0.01(-0.24%) |
Aug 22, 2017 | 6.026 | 6.060 | 6.002 | 6.012 | 661,044 | +0.00(+0.00%) |
Aug 21, 2017 | 6.079 | 6.089 | 5.993 | 6.012 | 1,036,169 | -0.02(-0.40%) |
Aug 18, 2017 | 6.099 | 6.132 | 6.002 | 6.036 | 806,468 | -0.07(-1.18%) |
Aug 17, 2017 | 6.152 | 6.210 | 6.099 | 6.108 | 793,652 | -0.01(-0.24%) |
Aug 16, 2017 | 6.166 | 6.224 | 6.113 | 6.123 | 959,512 | -0.05(-0.78%) |
Aug 15, 2017 | 6.219 | 6.229 | 6.171 | 6.171 | 685,979 | -0.05(-0.85%) |
Aug 14, 2017 | 6.132 | 6.234 | 6.128 | 6.224 | 716,135 | +0.12(+1.97%) |
Aug 11, 2017 | 6.094 | 6.127 | 6.012 | 6.104 | 1,321,288 | -0.04(-0.63%) |
Aug 10, 2017 | 6.234 | 6.311 | 6.094 | 6.142 | 1,500,461 | -0.15(-2.37%) |
Aug 09, 2017 | 6.235 | 6.310 | 6.211 | 6.291 | 1,324,085 | +0.07(+1.06%) |
Aug 08, 2017 | 6.254 | 6.320 | 6.221 | 6.226 | 1,250,636 | +0.02(+0.38%) |
Aug 07, 2017 | 6.094 | 6.230 | 6.084 | 6.202 | 1,391,528 | +0.19(+3.13%) |
Aug 04, 2017 | 6.004 | 6.089 | 5.835 | 6.014 | 3,688,364 | -0.26(-4.13%) |
Aug 03, 2017 | 6.268 | 6.310 | 6.258 | 6.273 | 491,059 | -0.01(-0.15%) |
Aug 02, 2017 | 6.310 | 6.310 | 6.268 | 6.282 | 271,875 | -0.02(-0.37%) |
Aug 01, 2017 | 6.315 | 6.320 | 6.263 | 6.306 | 453,138 | +0.03(+0.45%) |
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%) |