Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.154 | 6.254 | 6.154 | 6.212 | 16,721,151 | +0.07(+1.09%) |
Oct 30, 2017 | 6.120 | 6.195 | 6.104 | 6.145 | 14,700,705 | -0.05(-0.73%) |
Oct 27, 2017 | 6.178 | 6.223 | 6.137 | 6.190 | 18,088,568 | -0.00(-0.07%) |
Oct 26, 2017 | 6.207 | 6.228 | 6.176 | 6.195 | 16,159,903 | +0.00(+0.00%) |
Oct 25, 2017 | 6.058 | 6.207 | 6.050 | 6.195 | 20,069,566 | +0.20(+3.37%) |
Oct 24, 2017 | 5.922 | 6.009 | 5.840 | 5.992 | 28,506,596 | -0.13(-2.09%) |
Oct 23, 2017 | 6.067 | 6.178 | 6.029 | 6.120 | 23,126,514 | +0.11(+1.85%) |
Oct 20, 2017 | 6.054 | 6.085 | 6.009 | 6.009 | 14,499,142 | -0.06(-0.95%) |
Oct 19, 2017 | 6.005 | 6.083 | 5.980 | 6.067 | 6,535,997 | +0.05(+0.82%) |
Oct 18, 2017 | 5.984 | 6.025 | 5.935 | 6.017 | 9,455,832 | +0.05(+0.83%) |
Oct 17, 2017 | 6.034 | 6.042 | 5.943 | 5.968 | 18,311,584 | -0.07(-1.09%) |
Oct 16, 2017 | 6.116 | 6.129 | 6.013 | 6.034 | 14,274,942 | -0.04(-0.61%) |
Oct 13, 2017 | 6.071 | 6.091 | 6.050 | 6.071 | 7,030,611 | +0.04(+0.68%) |
Oct 12, 2017 | 6.046 | 6.046 | 6.013 | 6.029 | 7,553,570 | +0.01(+0.21%) |
Oct 11, 2017 | 6.083 | 6.100 | 5.994 | 6.017 | 12,235,450 | -0.07(-1.22%) |
Oct 10, 2017 | 6.108 | 6.126 | 6.087 | 6.091 | 8,562,879 | +0.03(+0.48%) |
Oct 09, 2017 | 6.054 | 6.071 | 6.034 | 6.062 | 4,554,432 | +0.02(+0.41%) |
Oct 06, 2017 | 6.029 | 6.052 | 6.009 | 6.038 | 5,398,503 | +0.05(+0.76%) |
Oct 05, 2017 | 6.005 | 6.021 | 5.968 | 5.992 | 6,034,413 | +0.00(+0.07%) |
Oct 04, 2017 | 5.992 | 6.019 | 5.976 | 5.988 | 13,180,766 | -0.02(-0.27%) |
Oct 03, 2017 | 6.009 | 6.034 | 5.937 | 6.005 | 19,152,394 | -0.05(-0.89%) |
Oct 02, 2017 | 6.021 | 6.071 | 5.988 | 6.058 | 12,404,278 | +0.04(+0.62%) |
Sep 29, 2017 | 5.897 | 6.054 | 5.897 | 6.021 | 14,580,684 | +0.13(+2.24%) |
Sep 28, 2017 | 5.897 | 5.906 | 5.864 | 5.889 | 10,165,195 | -0.01(-0.21%) |
Sep 27, 2017 | 5.926 | 5.902 | 9,203,129 | -0.02(-0.28%) | ||
Sep 26, 2017 | 5.959 | 5.968 | 5.906 | 5.918 | 10,676,930 | +0.01(+0.21%) |
Sep 25, 2017 | 5.992 | 6.013 | 5.893 | 5.906 | 13,744,188 | -0.12(-1.92%) |
Sep 22, 2017 | 6.009 | 6.025 | 5.963 | 6.021 | 12,642,711 | -0.02(-0.34%) |
Sep 21, 2017 | 6.087 | 6.095 | 6.017 | 6.042 | 19,047,900 | -0.08(-1.35%) |
Sep 20, 2017 | 6.091 | 6.162 | 6.079 | 6.124 | 14,482,282 | +0.02(+0.27%) |
Sep 19, 2017 | 6.133 | 6.133 | 6.079 | 6.108 | 5,134,901 | +0.00(+0.00%) |
Sep 18, 2017 | 6.112 | 6.116 | 6.083 | 6.108 | 9,570,078 | +0.06(+1.02%) |
Sep 15, 2017 | 6.071 | 6.083 | 6.034 | 6.046 | 12,260,995 | +0.04(+0.69%) |
Sep 14, 2017 | 5.996 | 6.034 | 5.951 | 6.005 | 8,727,580 | +0.01(+0.14%) |
Sep 13, 2017 | 5.992 | 6.001 | 5.959 | 5.996 | 7,161,330 | -0.00(-0.07%) |
Sep 12, 2017 | 6.001 | 6.025 | 5.978 | 6.001 | 10,892,356 | -0.01(-0.21%) |
Sep 11, 2017 | 5.996 | 6.054 | 5.972 | 6.013 | 16,990,212 | +0.02(+0.28%) |
Sep 08, 2017 | 6.005 | 6.009 | 5.963 | 5.996 | 21,717,492 | -0.02(-0.34%) |
Sep 07, 2017 | 6.034 | 6.069 | 6.015 | 6.017 | 9,692,801 | -0.02(-0.27%) |
Sep 06, 2017 | 6.034 | 6.060 | 6.009 | 6.034 | 15,211,706 | -0.01(-0.20%) |
Sep 05, 2017 | 6.091 | 6.095 | 6.013 | 6.046 | 15,193,228 | -0.08(-1.28%) |
Sep 01, 2017 | 6.211 | 6.223 | 6.110 | 6.124 | 12,919,761 | -0.07(-1.07%) |
Aug 31, 2017 | 6.190 | 6.211 | 6.162 | 6.190 | 21,314,618 | -0.02(-0.33%) |
Aug 30, 2017 | 6.269 | 6.285 | 6.195 | 6.211 | 16,392,753 | -0.09(-1.44%) |
Aug 29, 2017 | 6.269 | 6.318 | 6.256 | 6.302 | 17,125,604 | -0.02(-0.26%) |
Aug 28, 2017 | 6.343 | 6.376 | 6.298 | 6.318 | 24,226,076 | +0.07(+1.06%) |
Aug 25, 2017 | 6.211 | 6.263 | 6.211 | 6.252 | 20,955,740 | +0.07(+1.07%) |
Aug 24, 2017 | 6.157 | 6.207 | 6.075 | 6.186 | 18,376,882 | +0.07(+1.15%) |
Aug 23, 2017 | 6.001 | 6.133 | 5.968 | 6.116 | 40,162,132 | +0.23(+3.93%) |
Aug 22, 2017 | 5.918 | 5.935 | 5.811 | 5.885 | 37,032,048 | -0.12(-2.06%) |
Aug 21, 2017 | 5.798 | 6.056 | 5.728 | 6.009 | 74,395,472 | -0.09(-1.56%) |
Aug 18, 2017 | 6.228 | 6.228 | 5.980 | 6.104 | 81,403,264 | -0.47(-7.16%) |
Aug 17, 2017 | 6.611 | 6.663 | 6.558 | 6.574 | 22,028,422 | +0.12(+1.79%) |
Aug 16, 2017 | 6.384 | 6.566 | 6.360 | 6.459 | 18,659,932 | +0.07(+1.03%) |
Aug 15, 2017 | 6.384 | 6.405 | 6.368 | 6.393 | 5,375,106 | +0.01(+0.13%) |
Aug 14, 2017 | 6.413 | 6.438 | 6.384 | 6.384 | 4,682,900 | -0.01(-0.13%) |
Aug 11, 2017 | 6.360 | 6.413 | 6.351 | 6.393 | 8,280,004 | +0.07(+1.11%) |
Aug 10, 2017 | 6.442 | 6.446 | 6.310 | 6.322 | 12,026,446 | -0.12(-1.79%) |
Aug 09, 2017 | 6.397 | 6.438 | 6.380 | 6.438 | 6,114,772 | +0.03(+0.52%) |
Aug 08, 2017 | 6.413 | 6.463 | 6.399 | 6.405 | 6,000,155 | -0.01(-0.13%) |
Aug 07, 2017 | 6.426 | 6.438 | 6.382 | 6.413 | 8,247,486 | -0.05(-0.83%) |
Aug 04, 2017 | 6.516 | 6.521 | 6.467 | 6.467 | 5,371,580 | -0.04(-0.63%) |
Aug 03, 2017 | 6.516 | 6.529 | 6.442 | 6.508 | 13,672,745 | -0.00(-0.06%) |
Aug 02, 2017 | 6.541 | 6.545 | 6.492 | 6.512 | 6,604,813 | -0.05(-0.82%) |