Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.152 | 6.274 | 6.060 | 6.274 | 5,582 | +0.15(+2.39%) |
Oct 30, 2017 | 6.075 | 6.127 | 6.073 | 6.127 | 786 | -0.02(-0.30%) |
Oct 27, 2017 | 6.146 | 6.146 | 6.146 | 6.146 | 356 | +0.02(+0.30%) |
Oct 26, 2017 | 6.091 | 6.127 | 6.091 | 6.127 | 4,445 | -0.01(-0.20%) |
Oct 25, 2017 | 6.030 | 6.146 | 6.030 | 6.140 | 19,686 | +0.08(+1.31%) |
Oct 24, 2017 | 6.152 | 6.152 | 6.012 | 6.060 | 3,300 | -0.14(-2.24%) |
Oct 23, 2017 | 6.487 | 6.487 | 6.091 | 6.199 | 8,616 | -0.10(-1.57%) |
Oct 20, 2017 | 6.176 | 6.298 | 6.176 | 6.298 | 2,855 | +0.12(+1.87%) |
Oct 19, 2017 | 6.127 | 6.182 | 6.092 | 6.182 | 4,271 | +0.09(+1.50%) |
Oct 18, 2017 | 6.194 | 6.194 | 5.969 | 6.091 | 22,068 | -0.01(-0.21%) |
Oct 17, 2017 | 6.060 | 6.261 | 6.058 | 6.104 | 9,642 | -0.11(-1.72%) |
Oct 16, 2017 | 6.332 | 6.335 | 6.121 | 6.211 | 7,988 | +0.08(+1.36%) |
Oct 13, 2017 | 6.243 | 6.268 | 6.127 | 6.127 | 5,245 | -0.07(-1.18%) |
Oct 12, 2017 | 6.121 | 6.207 | 6.121 | 6.201 | 6,803 | -0.01(-0.10%) |
Oct 11, 2017 | 6.243 | 6.244 | 6.207 | 6.207 | 4,841 | -0.04(-0.58%) |
Oct 10, 2017 | 6.243 | 6.243 | 6.243 | 6.243 | 443 | +0.00(+0.00%) |
Oct 09, 2017 | 6.261 | 6.261 | 6.243 | 6.243 | 1,121 | -0.02(-0.39%) |
Oct 06, 2017 | 6.243 | 6.304 | 6.243 | 6.268 | 7,458 | +0.00(+0.00%) |
Oct 05, 2017 | 6.328 | 6.328 | 6.268 | 6.268 | 553 | -0.08(-1.29%) |
Oct 04, 2017 | 6.134 | 6.349 | 5.987 | 6.349 | 15,165 | +0.19(+3.08%) |
Oct 03, 2017 | 5.969 | 6.274 | 5.969 | 6.159 | 9,458 | +0.25(+4.25%) |
Oct 02, 2017 | 6.121 | 6.121 | 5.908 | 5.908 | 9,773 | -0.23(-3.68%) |
Sep 29, 2017 | 6.213 | 6.213 | 6.030 | 6.134 | 9,913 | -0.08(-1.27%) |
Sep 28, 2017 | 6.213 | 6.213 | 5.901 | 6.213 | 11,592 | +0.16(+2.62%) |
Sep 27, 2017 | 5.981 | 6.054 | 5.907 | 6.054 | 8,159 | +0.05(+0.91%) |
Sep 26, 2017 | 6.031 | 6.032 | 6.000 | 6.000 | 3,073 | +0.10(+1.65%) |
Sep 25, 2017 | 5.890 | 5.902 | 5.890 | 5.902 | 582 | +0.04(+0.71%) |
Sep 22, 2017 | 6.073 | 6.073 | 5.861 | 5.861 | 2,106 | -0.25(-4.06%) |
Sep 21, 2017 | 5.987 | 6.182 | 5.896 | 6.109 | 2,743 | +0.20(+3.39%) |
Sep 20, 2017 | 5.969 | 6.330 | 5.878 | 5.908 | 16,214 | -0.16(-2.71%) |
Sep 19, 2017 | 6.091 | 6.091 | 5.853 | 6.073 | 10,686 | -0.02(-0.30%) |
Sep 18, 2017 | 6.103 | 6.121 | 6.091 | 6.091 | 6,540 | -0.15(-2.44%) |
Sep 15, 2017 | 6.243 | 6.243 | 6.243 | 6.243 | 3,633 | +0.01(+0.22%) |
Sep 14, 2017 | 6.213 | 6.230 | 6.091 | 6.230 | 8,540 | +0.05(+0.77%) |
Sep 13, 2017 | 6.251 | 6.270 | 6.091 | 6.182 | 14,478 | -0.15(-2.41%) |
Sep 12, 2017 | 6.335 | 6.347 | 6.268 | 6.335 | 1,935 | -0.00(-0.00%) |
Sep 11, 2017 | 6.194 | 6.359 | 6.194 | 6.335 | 6,486 | +0.16(+2.67%) |
Sep 08, 2017 | 6.456 | 6.456 | 6.127 | 6.170 | 4,532 | -0.32(-4.88%) |
Sep 06, 2017 | 6.487 | 6.487 | 6.487 | 190 | +0.01(+0.19%) | |
Sep 01, 2017 | 6.475 | 6.475 | 6.475 | 16 | +0.14(+2.21%) | |
Aug 31, 2017 | 6.348 | 6.609 | 6.304 | 6.335 | 18,956 | -0.02(-0.29%) |
Aug 30, 2017 | 6.353 | 6.353 | 6.353 | 6.353 | 1,572 | +0.00(+0.00%) |
Aug 29, 2017 | 6.475 | 6.475 | 6.353 | 6.353 | 2,871 | -0.12(-1.88%) |
Aug 28, 2017 | 6.475 | 6.475 | 6.475 | 6.475 | 405 | -0.01(-0.16%) |
Aug 25, 2017 | 6.511 | 6.609 | 6.485 | 6.485 | 7,755 | +0.13(+1.98%) |
Aug 22, 2017 | 6.359 | 6.359 | 6.359 | 4 | -0.02(-0.38%) | |
Aug 21, 2017 | 6.360 | 6.383 | 6.353 | 6.383 | 3,827 | +0.02(+0.38%) |
Aug 18, 2017 | 6.377 | 6.377 | 6.359 | 6.359 | 3,388 | -0.02(-0.29%) |
Aug 17, 2017 | 6.399 | 6.399 | 6.377 | 6.377 | 1,840 | -0.05(-0.76%) |
Aug 16, 2017 | 6.402 | 6.426 | 6.402 | 6.426 | 727 | +0.04(+0.69%) |
Aug 15, 2017 | 6.504 | 6.504 | 6.377 | 6.382 | 3,273 | -0.14(-2.07%) |
Aug 14, 2017 | 6.517 | 6.517 | 6.517 | 6.517 | 512 | +0.06(+0.94%) |
Aug 11, 2017 | 6.377 | 6.456 | 6.377 | 6.456 | 2,497 | +0.08(+1.24%) |
Aug 10, 2017 | 6.554 | 6.560 | 6.274 | 6.377 | 21,876 | -0.17(-2.60%) |
Aug 09, 2017 | 6.605 | 6.605 | 6.548 | 6.548 | 4,120 | +0.00(+0.00%) |
Aug 08, 2017 | 6.586 | 6.586 | 6.548 | 6.548 | 4,644 | -0.06(-0.94%) |
Aug 07, 2017 | 6.621 | 6.621 | 6.621 | 6.610 | 779 | -0.06(-0.88%) |
Aug 03, 2017 | 6.669 | 6.669 | 6.669 | 9 | -0.00(-0.01%) |