Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.316 | 6.337 | 6.287 | 6.316 | 20,890,744 | -0.02(-0.33%) |
Aug 30, 2017 | 6.396 | 6.413 | 6.320 | 6.337 | 16,066,758 | -0.09(-1.44%) |
Aug 29, 2017 | 6.396 | 6.447 | 6.383 | 6.430 | 16,785,034 | -0.02(-0.26%) |
Aug 28, 2017 | 6.472 | 6.505 | 6.425 | 6.447 | 23,744,302 | +0.07(+1.06%) |
Aug 25, 2017 | 6.337 | 6.390 | 6.337 | 6.379 | 20,539,002 | +0.07(+1.07%) |
Aug 24, 2017 | 6.282 | 6.333 | 6.198 | 6.312 | 18,011,428 | +0.07(+1.15%) |
Aug 23, 2017 | 6.122 | 6.257 | 6.089 | 6.240 | 39,363,444 | +0.24(+3.93%) |
Aug 22, 2017 | 6.038 | 6.055 | 5.929 | 6.004 | 36,295,608 | -0.13(-2.06%) |
Aug 21, 2017 | 5.916 | 6.179 | 5.844 | 6.131 | 72,916,000 | -0.10(-1.56%) |
Aug 18, 2017 | 6.354 | 6.354 | 6.101 | 6.228 | 79,784,432 | -0.48(-7.16%) |
Aug 17, 2017 | 6.745 | 6.798 | 6.691 | 6.708 | 21,590,352 | +0.12(+1.79%) |
Aug 16, 2017 | 6.514 | 6.699 | 6.489 | 6.590 | 18,288,850 | +0.07(+1.03%) |
Aug 15, 2017 | 6.514 | 6.535 | 6.497 | 6.522 | 5,268,213 | +0.01(+0.13%) |
Aug 14, 2017 | 6.543 | 6.569 | 6.514 | 6.514 | 4,589,774 | -0.01(-0.13%) |
Aug 11, 2017 | 6.489 | 6.543 | 6.480 | 6.522 | 8,115,343 | +0.07(+1.11%) |
Aug 10, 2017 | 6.573 | 6.577 | 6.438 | 6.451 | 11,787,281 | -0.12(-1.79%) |
Aug 09, 2017 | 6.527 | 6.569 | 6.510 | 6.569 | 5,993,171 | +0.03(+0.52%) |
Aug 08, 2017 | 6.543 | 6.594 | 6.529 | 6.535 | 5,880,832 | -0.01(-0.13%) |
Aug 07, 2017 | 6.556 | 6.569 | 6.512 | 6.543 | 8,083,471 | -0.05(-0.83%) |
Aug 04, 2017 | 6.649 | 6.653 | 6.598 | 6.598 | 5,264,758 | -0.04(-0.63%) |
Aug 03, 2017 | 6.649 | 6.661 | 6.573 | 6.640 | 13,400,841 | -0.00(-0.06%) |
Aug 02, 2017 | 6.674 | 6.678 | 6.623 | 6.644 | 6,473,466 | -0.05(-0.82%) |
Aug 01, 2017 | 6.674 | 6.703 | 6.653 | 6.699 | 13,251,274 | +0.05(+0.70%) |
Jul 31, 2017 | 6.695 | 6.703 | 6.598 | 6.653 | 14,505,799 | +0.04(+0.57%) |
Jul 28, 2017 | 6.653 | 6.678 | 6.590 | 6.615 | 7,576,413 | +0.05(+0.77%) |
Jul 27, 2017 | 6.594 | 6.653 | 6.524 | 6.564 | 10,195,579 | -0.13(-2.01%) |
Jul 26, 2017 | 6.653 | 6.708 | 6.642 | 6.699 | 8,121,582 | +0.04(+0.63%) |
Jul 25, 2017 | 6.628 | 6.678 | 6.602 | 6.657 | 12,899,772 | +0.05(+0.83%) |
Jul 24, 2017 | 6.619 | 6.653 | 6.590 | 6.602 | 10,873,563 | +0.00(+0.00%) |
Jul 21, 2017 | 6.531 | 6.611 | 6.489 | 6.602 | 11,545,529 | +0.07(+1.03%) |
Jul 20, 2017 | 6.489 | 6.548 | 6.461 | 6.535 | 11,815,310 | +0.06(+0.91%) |
Jul 19, 2017 | 6.552 | 6.556 | 6.463 | 6.476 | 18,580,590 | -0.07(-1.09%) |
Jul 18, 2017 | 6.569 | 6.600 | 6.493 | 6.548 | 15,402,173 | -0.04(-0.58%) |
Jul 17, 2017 | 6.619 | 6.628 | 6.510 | 6.585 | 17,232,794 | -0.01(-0.19%) |
Jul 14, 2017 | 6.548 | 6.708 | 6.527 | 6.598 | 27,705,492 | +0.05(+0.71%) |
Jul 13, 2017 | 6.548 | 6.590 | 6.514 | 6.552 | 24,134,818 | -0.03(-0.51%) |
Jul 12, 2017 | 6.527 | 6.594 | 6.493 | 6.585 | 25,262,930 | +0.07(+1.10%) |
Jul 11, 2017 | 6.493 | 6.516 | 6.430 | 6.514 | 12,759,498 | +0.06(+0.98%) |
Jul 10, 2017 | 6.514 | 6.548 | 6.425 | 6.451 | 16,890,186 | +0.12(+1.86%) |
Jul 07, 2017 | 6.295 | 6.350 | 6.247 | 6.333 | 9,821,440 | +0.04(+0.67%) |
Jul 06, 2017 | 6.287 | 6.362 | 6.274 | 6.291 | 12,808,086 | +0.00(+0.00%) |
Jul 05, 2017 | 6.354 | 6.354 | 6.291 | 6.291 | 12,560,615 | -0.08(-1.32%) |
Jul 03, 2017 | 6.396 | 6.413 | 6.367 | 6.375 | 8,412,127 | +0.05(+0.80%) |
Jun 30, 2017 | 6.282 | 6.398 | 6.244 | 6.324 | 21,618,932 | +0.05(+0.87%) |
Jun 29, 2017 | 6.240 | 6.274 | 6.185 | 6.270 | 11,405,596 | -0.01(-0.20%) |
Jun 28, 2017 | 6.202 | 6.316 | 6.177 | 6.282 | 16,776,755 | +0.09(+1.43%) |
Jun 27, 2017 | 6.198 | 6.228 | 6.118 | 6.194 | 17,634,698 | -0.10(-1.54%) |
Jun 26, 2017 | 6.278 | 6.324 | 6.257 | 6.291 | 7,217,879 | +0.04(+0.61%) |
Jun 23, 2017 | 6.219 | 6.295 | 6.185 | 6.253 | 9,902,804 | +0.03(+0.54%) |
Jun 22, 2017 | 6.295 | 6.299 | 6.164 | 6.219 | 16,393,149 | -0.09(-1.40%) |
Jun 21, 2017 | 6.299 | 6.316 | 6.265 | 6.308 | 7,151,502 | +0.03(+0.54%) |
Jun 20, 2017 | 6.274 | 6.320 | 6.253 | 6.274 | 10,719,115 | +0.03(+0.54%) |
Jun 19, 2017 | 6.185 | 6.251 | 6.154 | 6.240 | 12,632,898 | +0.06(+1.02%) |
Jun 16, 2017 | 6.278 | 6.282 | 6.135 | 6.177 | 20,766,994 | -0.17(-2.65%) |
Jun 15, 2017 | 6.358 | 6.379 | 6.291 | 6.345 | 7,770,030 | -0.04(-0.66%) |
Jun 14, 2017 | 6.404 | 6.438 | 6.345 | 6.388 | 7,895,704 | +0.01(+0.20%) |
Jun 13, 2017 | 6.371 | 6.425 | 6.367 | 6.375 | 11,504,015 | +0.03(+0.53%) |
Jun 12, 2017 | 6.392 | 6.417 | 6.312 | 6.341 | 11,347,720 | +0.05(+0.74%) |
Jun 09, 2017 | 6.358 | 6.367 | 6.160 | 6.295 | 30,054,288 | -0.13(-2.10%) |
Jun 08, 2017 | 6.459 | 6.463 | 6.373 | 6.430 | 13,702,156 | -0.03(-0.39%) |
Jun 07, 2017 | 6.459 | 6.501 | 6.432 | 6.455 | 16,726,412 | -0.11(-1.67%) |
Jun 06, 2017 | 6.455 | 6.577 | 6.442 | 6.564 | 19,086,318 | +0.15(+2.36%) |
Jun 05, 2017 | 6.375 | 6.438 | 6.367 | 6.413 | 9,630,375 | +0.02(+0.33%) |
Jun 02, 2017 | 6.400 | 6.425 | 6.350 | 6.392 | 11,539,760 | -0.05(-0.78%) |