Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.474 | 6.505 | 6.428 | 6.443 | 7,514,646 | -0.02(-0.36%) |
Sep 28, 2017 | 6.389 | 6.474 | 6.369 | 6.466 | 6,074,480 | +0.08(+1.31%) |
Sep 27, 2017 | 6.352 | 6.383 | 14,308,454 | -0.10(-1.53%) | ||
Sep 26, 2017 | 6.467 | 6.520 | 6.436 | 6.482 | 10,123,795 | +0.01(+0.12%) |
Sep 25, 2017 | 6.429 | 6.551 | 6.425 | 6.475 | 10,645,233 | +0.05(+0.83%) |
Sep 22, 2017 | 6.490 | 6.520 | 6.413 | 6.421 | 6,454,239 | -0.07(-1.06%) |
Sep 21, 2017 | 6.490 | 6.524 | 6.490 | 6.490 | 9,088,891 | -0.01(-0.12%) |
Sep 20, 2017 | 6.597 | 6.604 | 6.448 | 6.497 | 13,116,172 | -0.08(-1.16%) |
Sep 19, 2017 | 6.627 | 6.639 | 6.543 | 6.574 | 11,959,646 | -0.05(-0.81%) |
Sep 18, 2017 | 6.643 | 6.658 | 6.582 | 6.627 | 12,754,705 | -0.01(-0.12%) |
Sep 15, 2017 | 6.612 | 6.635 | 6.540 | 6.635 | 12,705,218 | +0.07(+1.05%) |
Sep 14, 2017 | 6.574 | 6.597 | 6.513 | 6.566 | 10,305,516 | +0.00(+0.00%) |
Sep 13, 2017 | 6.528 | 6.582 | 6.494 | 6.566 | 11,308,460 | +0.04(+0.59%) |
Sep 12, 2017 | 6.604 | 6.635 | 6.505 | 6.528 | 9,646,446 | -0.05(-0.81%) |
Sep 11, 2017 | 6.604 | 6.658 | 6.566 | 6.582 | 13,783,527 | -0.03(-0.46%) |
Sep 08, 2017 | 6.574 | 6.658 | 6.570 | 6.612 | 8,947,655 | +0.02(+0.35%) |
Sep 07, 2017 | 6.597 | 6.654 | 6.551 | 6.589 | 11,783,393 | +0.01(+0.12%) |
Sep 06, 2017 | 6.574 | 6.635 | 6.559 | 6.582 | 8,826,915 | +0.02(+0.23%) |
Sep 05, 2017 | 6.536 | 6.635 | 6.505 | 6.566 | 13,073,756 | +0.05(+0.70%) |
Sep 01, 2017 | 6.459 | 6.555 | 6.421 | 6.520 | 9,665,108 | +0.07(+1.07%) |
Aug 31, 2017 | 6.398 | 6.497 | 6.383 | 6.452 | 18,985,292 | +0.06(+0.96%) |
Aug 30, 2017 | 6.383 | 6.417 | 6.364 | 6.390 | 5,833,646 | -0.02(-0.24%) |
Aug 29, 2017 | 6.444 | 6.467 | 6.375 | 6.406 | 6,977,320 | -0.03(-0.48%) |
Aug 28, 2017 | 6.543 | 6.566 | 6.406 | 6.436 | 10,670,951 | -0.09(-1.41%) |
Aug 25, 2017 | 6.574 | 6.578 | 6.482 | 6.528 | 11,220,777 | -0.02(-0.23%) |
Aug 24, 2017 | 6.597 | 6.689 | 6.536 | 6.543 | 8,492,060 | -0.05(-0.70%) |
Aug 23, 2017 | 6.520 | 6.608 | 6.452 | 6.589 | 9,743,632 | +0.08(+1.17%) |
Aug 22, 2017 | 6.559 | 6.604 | 6.509 | 6.513 | 6,039,643 | -0.04(-0.58%) |
Aug 21, 2017 | 6.436 | 6.559 | 6.406 | 6.551 | 6,511,954 | +0.15(+2.27%) |
Aug 18, 2017 | 6.490 | 6.490 | 6.375 | 6.406 | 14,703,503 | -0.11(-1.64%) |
Aug 17, 2017 | 6.574 | 6.627 | 6.513 | 6.513 | 8,935,018 | -0.08(-1.27%) |
Aug 16, 2017 | 6.490 | 6.658 | 6.482 | 6.597 | 14,473,582 | +0.11(+1.77%) |
Aug 15, 2017 | 6.475 | 6.482 | 6.360 | 6.482 | 13,734,522 | -0.01(-0.12%) |
Aug 14, 2017 | 6.413 | 6.536 | 6.406 | 6.490 | 12,045,742 | +0.12(+1.92%) |
Aug 11, 2017 | 6.436 | 6.467 | 6.329 | 6.368 | 14,410,074 | -0.11(-1.65%) |
Aug 10, 2017 | 6.452 | 6.532 | 6.436 | 6.475 | 9,434,185 | -0.02(-0.24%) |
Aug 09, 2017 | 6.528 | 6.627 | 6.475 | 6.490 | 13,279,066 | -0.08(-1.16%) |
Aug 08, 2017 | 6.505 | 6.574 | 6.452 | 6.566 | 9,232,099 | +0.02(+0.35%) |
Aug 07, 2017 | 6.582 | 6.604 | 6.528 | 6.543 | 7,005,397 | -0.03(-0.47%) |
Aug 04, 2017 | 6.608 | 6.490 | 6.574 | 8,750,291 | +0.03(+0.47%) | |
Aug 03, 2017 | 6.360 | 6.543 | 6.360 | 6.543 | 10,580,646 | +0.15(+2.39%) |
Aug 02, 2017 | 6.467 | 6.490 | 6.368 | 6.390 | 10,969,652 | -0.08(-1.18%) |
Aug 01, 2017 | 6.368 | 6.490 | 6.360 | 6.467 | 13,380,450 | +0.11(+1.81%) |
Jul 31, 2017 | 6.329 | 6.360 | 6.291 | 6.352 | 10,357,300 | +0.03(+0.48%) |
Jul 28, 2017 | 6.368 | 6.417 | 6.314 | 6.322 | 10,450,076 | -0.04(-0.60%) |
Jul 27, 2017 | 6.368 | 6.467 | 6.291 | 6.360 | 14,183,142 | -0.01(-0.12%) |
Jul 26, 2017 | 6.390 | 6.413 | 6.322 | 6.368 | 12,841,885 | -0.02(-0.24%) |
Jul 25, 2017 | 6.429 | 6.429 | 6.337 | 6.383 | 13,160,642 | -0.04(-0.60%) |
Jul 24, 2017 | 6.436 | 6.475 | 6.390 | 6.421 | 4,757,554 | -0.02(-0.24%) |
Jul 21, 2017 | 6.429 | 6.463 | 6.360 | 6.436 | 6,125,122 | -0.01(-0.12%) |
Jul 20, 2017 | 6.490 | 6.429 | 6.444 | 7,481,222 | -0.04(-0.59%) | |
Jul 19, 2017 | 6.429 | 6.490 | 6.394 | 6.482 | 6,536,110 | +0.06(+0.95%) |
Jul 18, 2017 | 6.429 | 6.467 | 6.368 | 6.421 | 7,233,326 | -0.02(-0.36%) |
Jul 17, 2017 | 6.398 | 6.482 | 6.360 | 6.444 | 9,036,061 | +0.06(+0.96%) |
Jul 14, 2017 | 6.238 | 6.390 | 6.238 | 6.383 | 10,557,380 | +0.15(+2.45%) |
Jul 13, 2017 | 6.207 | 6.245 | 6.184 | 6.230 | 12,427,165 | +0.02(+0.37%) |
Jul 12, 2017 | 6.131 | 6.268 | 6.131 | 6.207 | 8,506,059 | +0.15(+2.40%) |
Jul 11, 2017 | 6.108 | 6.123 | 6.035 | 6.062 | 7,870,888 | -0.04(-0.63%) |
Jul 10, 2017 | 6.230 | 6.299 | 6.085 | 6.100 | 16,437,847 | -0.12(-1.97%) |
Jul 07, 2017 | 6.207 | 6.245 | 6.153 | 6.222 | 5,977,793 | +0.02(+0.37%) |
Jul 06, 2017 | 6.230 | 6.322 | 6.192 | 6.199 | 7,428,570 | -0.07(-1.10%) |
Jul 05, 2017 | 6.383 | 6.436 | 6.253 | 6.268 | 10,853,775 | -0.12(-1.91%) |