Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.185 | 6.261 | 6.174 | 6.195 | 233,029 | -0.01(-0.16%) |
Sep 28, 2017 | 6.179 | 6.215 | 6.168 | 6.205 | 165,082 | +0.03(+0.50%) |
Sep 27, 2017 | 6.200 | 6.205 | 6.154 | 6.174 | 133,422 | -0.03(-0.41%) |
Sep 26, 2017 | 6.174 | 6.215 | 6.133 | 6.200 | 170,406 | +0.01(+0.17%) |
Sep 25, 2017 | 6.195 | 6.200 | 6.164 | 6.190 | 99,452 | -0.01(-0.16%) |
Sep 22, 2017 | 6.139 | 6.200 | 6.139 | 6.200 | 110,580 | +0.05(+0.83%) |
Sep 21, 2017 | 6.169 | 6.193 | 6.139 | 6.149 | 189,303 | -0.01(-0.17%) |
Sep 20, 2017 | 6.139 | 6.159 | 6.123 | 6.159 | 158,359 | +0.03(+0.50%) |
Sep 19, 2017 | 6.149 | 6.164 | 6.128 | 6.128 | 170,290 | -0.03(-0.42%) |
Sep 18, 2017 | 6.169 | 6.205 | 6.144 | 6.154 | 233,146 | -0.03(-0.41%) |
Sep 15, 2017 | 6.159 | 6.200 | 6.159 | 6.179 | 109,815 | +0.01(+0.17%) |
Sep 14, 2017 | 6.164 | 6.185 | 6.164 | 6.169 | 65,886 | -0.02(-0.33%) |
Sep 13, 2017 | 6.164 | 6.195 | 6.164 | 6.190 | 72,632 | +0.02(+0.33%) |
Sep 12, 2017 | 6.164 | 6.195 | 6.164 | 6.169 | 112,987 | +0.00(+0.00%) |
Sep 11, 2017 | 6.220 | 6.251 | 6.164 | 6.169 | 186,455 | -0.04(-0.66%) |
Sep 08, 2017 | 6.200 | 6.225 | 6.174 | 6.210 | 214,630 | -0.01(-0.08%) |
Sep 07, 2017 | 6.195 | 6.241 | 6.154 | 6.215 | 245,645 | +0.01(+0.08%) |
Sep 06, 2017 | 6.190 | 6.215 | 6.159 | 6.210 | 144,408 | +0.05(+0.82%) |
Sep 05, 2017 | 6.159 | 6.210 | 6.155 | 6.159 | 121,959 | -0.01(-0.08%) |
Sep 01, 2017 | 6.164 | 6.164 | 6.139 | 6.164 | 146,088 | +0.03(+0.41%) |
Aug 31, 2017 | 6.159 | 6.175 | 6.139 | 6.139 | 120,443 | -0.02(-0.25%) |
Aug 30, 2017 | 6.180 | 6.215 | 6.154 | 6.154 | 144,326 | +0.00(+0.00%) |
Aug 29, 2017 | 6.073 | 6.175 | 6.053 | 6.154 | 271,676 | +0.07(+1.16%) |
Aug 28, 2017 | 6.129 | 6.129 | 6.053 | 6.084 | 187,180 | -0.03(-0.49%) |
Aug 25, 2017 | 6.078 | 6.114 | 6.073 | 6.114 | 116,570 | +0.04(+0.67%) |
Aug 24, 2017 | 6.058 | 6.082 | 6.043 | 6.073 | 61,779 | +0.02(+0.25%) |
Aug 23, 2017 | 6.012 | 6.068 | 6.012 | 6.058 | 97,866 | +0.03(+0.51%) |
Aug 22, 2017 | 6.012 | 6.048 | 6.000 | 6.027 | 114,775 | +0.04(+0.59%) |
Aug 21, 2017 | 5.941 | 6.002 | 5.941 | 5.992 | 246,528 | +0.04(+0.60%) |
Aug 18, 2017 | 5.962 | 6.012 | 5.916 | 5.956 | 467,105 | -0.01(-0.09%) |
Aug 17, 2017 | 6.033 | 6.033 | 5.962 | 5.962 | 262,824 | -0.07(-1.09%) |
Aug 16, 2017 | 6.068 | 6.093 | 6.017 | 6.027 | 198,444 | -0.06(-0.92%) |
Aug 15, 2017 | 6.068 | 6.088 | 6.002 | 6.083 | 122,842 | +0.01(+0.08%) |
Aug 14, 2017 | 6.063 | 6.129 | 6.063 | 6.078 | 234,448 | +0.03(+0.42%) |
Aug 11, 2017 | 6.038 | 6.093 | 5.962 | 6.053 | 435,522 | -0.01(-0.08%) |
Aug 10, 2017 | 6.159 | 6.159 | 5.931 | 6.058 | 932,746 | -0.08(-1.32%) |
Aug 09, 2017 | 6.210 | 6.225 | 6.129 | 6.139 | 321,918 | -0.08(-1.30%) |
Aug 08, 2017 | 6.245 | 6.266 | 6.215 | 6.220 | 251,308 | -0.01(-0.16%) |
Aug 07, 2017 | 6.261 | 6.264 | 6.220 | 6.230 | 232,651 | +0.00(+0.00%) |
Aug 04, 2017 | 6.245 | 6.256 | 6.215 | 6.230 | 156,007 | +0.02(+0.24%) |
Aug 03, 2017 | 6.205 | 6.235 | 6.189 | 6.215 | 157,115 | +0.03(+0.49%) |
Aug 02, 2017 | 6.135 | 6.215 | 6.133 | 6.185 | 272,197 | +0.07(+1.15%) |
Aug 01, 2017 | 6.140 | 6.165 | 6.104 | 6.115 | 268,260 | -0.02(-0.33%) |
Jul 31, 2017 | 6.205 | 6.205 | 6.115 | 6.135 | 315,114 | -0.05(-0.73%) |
Jul 28, 2017 | 6.210 | 6.220 | 6.175 | 6.180 | 191,662 | -0.02(-0.24%) |
Jul 27, 2017 | 6.210 | 6.210 | 6.181 | 6.195 | 172,464 | +0.03(+0.41%) |
Jul 26, 2017 | 6.215 | 6.215 | 6.170 | 6.170 | 228,352 | -0.03(-0.41%) |
Jul 25, 2017 | 6.160 | 6.215 | 6.160 | 6.195 | 263,272 | +0.04(+0.65%) |
Jul 24, 2017 | 6.175 | 6.195 | 6.150 | 6.155 | 172,407 | +0.00(+0.00%) |
Jul 21, 2017 | 6.135 | 6.175 | 6.130 | 6.155 | 198,871 | +0.01(+0.16%) |
Jul 20, 2017 | 6.135 | 6.170 | 6.115 | 6.145 | 146,922 | +0.04(+0.58%) |
Jul 19, 2017 | 6.115 | 6.130 | 6.099 | 6.109 | 106,764 | +0.02(+0.25%) |
Jul 18, 2017 | 6.024 | 6.099 | 6.019 | 6.094 | 211,407 | +0.08(+1.26%) |
Jul 17, 2017 | 6.074 | 6.074 | 5.994 | 6.019 | 196,419 | -0.06(-0.99%) |
Jul 14, 2017 | 6.059 | 6.120 | 6.034 | 6.079 | 175,425 | +0.04(+0.67%) |
Jul 13, 2017 | 6.064 | 6.066 | 6.024 | 6.039 | 125,940 | -0.02(-0.33%) |
Jul 12, 2017 | 6.034 | 6.079 | 6.004 | 6.059 | 265,280 | +0.04(+0.59%) |
Jul 11, 2017 | 6.029 | 6.044 | 5.994 | 6.024 | 191,486 | +0.01(+0.25%) |
Jul 10, 2017 | 5.974 | 6.009 | 5.972 | 6.009 | 207,205 | +0.04(+0.75%) |
Jul 07, 2017 | 5.959 | 5.981 | 5.946 | 5.964 | 120,114 | +0.02(+0.42%) |
Jul 06, 2017 | 5.909 | 5.954 | 5.909 | 5.939 | 126,003 | +0.00(+0.08%) |
Jul 05, 2017 | 5.979 | 5.989 | 5.934 | 5.934 | 144,907 | -0.02(-0.42%) |