Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 6.132 | 6.221 | 6.127 | 6.202 | 709,036 | +0.08(+1.23%) |
May 31, 2017 | 6.127 | 6.168 | 6.089 | 6.127 | 1,325,161 | -0.00(-0.08%) |
May 30, 2017 | 6.197 | 6.221 | 6.129 | 6.132 | 1,307,399 | -0.08(-1.36%) |
May 26, 2017 | 6.216 | 6.235 | 6.197 | 6.216 | 1,050,285 | -0.01(-0.15%) |
May 25, 2017 | 6.296 | 6.310 | 6.216 | 6.226 | 872,587 | -0.05(-0.75%) |
May 24, 2017 | 6.263 | 6.292 | 6.240 | 6.273 | 979,191 | +0.04(+0.60%) |
May 23, 2017 | 6.263 | 6.301 | 6.221 | 6.235 | 849,941 | +0.00(+0.00%) |
May 22, 2017 | 6.273 | 6.334 | 6.226 | 6.235 | 1,107,482 | +0.00(+0.00%) |
May 19, 2017 | 6.268 | 6.324 | 6.230 | 6.235 | 1,509,005 | -0.04(-0.60%) |
May 18, 2017 | 6.230 | 6.301 | 6.188 | 6.273 | 1,229,952 | +0.06(+0.91%) |
May 17, 2017 | 6.207 | 6.282 | 6.160 | 6.216 | 1,658,418 | -0.03(-0.53%) |
May 16, 2017 | 6.259 | 6.339 | 6.235 | 6.249 | 1,445,522 | -0.01(-0.15%) |
May 15, 2017 | 6.160 | 6.381 | 6.160 | 6.259 | 4,420,064 | +0.31(+5.13%) |
May 12, 2017 | 5.995 | 6.014 | 5.925 | 5.953 | 1,349,441 | -0.07(-1.17%) |
May 11, 2017 | 5.962 | 6.054 | 5.955 | 6.024 | 2,172,046 | +0.05(+0.79%) |
May 10, 2017 | 5.917 | 5.990 | 5.917 | 5.976 | 3,188,344 | +0.06(+1.01%) |
May 09, 2017 | 5.853 | 5.990 | 5.834 | 5.917 | 3,728,457 | +0.06(+1.02%) |
May 08, 2017 | 5.811 | 5.894 | 5.641 | 5.857 | 6,027,772 | -0.11(-1.85%) |
May 05, 2017 | 6.077 | 6.156 | 5.857 | 5.967 | 6,112,066 | -0.22(-3.63%) |
May 04, 2017 | 7.005 | 7.016 | 5.765 | 6.192 | 10,917,579 | -0.87(-12.29%) |
May 03, 2017 | 7.115 | 7.115 | 7.005 | 7.060 | 1,605,721 | -0.05(-0.71%) |
May 02, 2017 | 7.092 | 7.156 | 7.078 | 7.110 | 555,454 | +0.01(+0.19%) |