Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.013 | 6.173 | 6.013 | 6.140 | 14,299,604 | +0.13(+2.24%) |
Sep 28, 2017 | 6.013 | 6.022 | 5.980 | 6.005 | 9,969,234 | -0.01(-0.21%) |
Sep 27, 2017 | 6.043 | 6.018 | 9,025,714 | -0.02(-0.28%) | ||
Sep 26, 2017 | 6.076 | 6.085 | 6.022 | 6.034 | 10,471,104 | +0.01(+0.21%) |
Sep 25, 2017 | 6.110 | 6.131 | 6.009 | 6.022 | 13,479,233 | -0.12(-1.92%) |
Sep 22, 2017 | 6.127 | 6.144 | 6.081 | 6.140 | 12,398,990 | -0.02(-0.34%) |
Sep 21, 2017 | 6.207 | 6.215 | 6.135 | 6.161 | 18,680,702 | -0.08(-1.35%) |
Sep 20, 2017 | 6.211 | 6.283 | 6.198 | 6.245 | 14,203,098 | +0.02(+0.27%) |
Sep 19, 2017 | 6.253 | 6.253 | 6.198 | 6.228 | 5,035,912 | +0.00(+0.00%) |
Sep 18, 2017 | 6.232 | 6.236 | 6.203 | 6.228 | 9,385,590 | +0.06(+1.02%) |
Sep 15, 2017 | 6.190 | 6.203 | 6.152 | 6.165 | 12,024,632 | +0.04(+0.69%) |
Sep 14, 2017 | 6.114 | 6.152 | 6.068 | 6.123 | 8,559,333 | +0.01(+0.14%) |
Sep 13, 2017 | 6.110 | 6.119 | 6.076 | 6.114 | 7,023,277 | -0.00(-0.07%) |
Sep 12, 2017 | 6.119 | 6.144 | 6.095 | 6.119 | 10,682,377 | -0.01(-0.21%) |
Sep 11, 2017 | 6.114 | 6.173 | 6.089 | 6.131 | 16,662,682 | +0.02(+0.28%) |
Sep 08, 2017 | 6.123 | 6.127 | 6.081 | 6.114 | 21,298,832 | -0.02(-0.34%) |
Sep 07, 2017 | 6.152 | 6.188 | 6.133 | 6.135 | 9,505,947 | -0.02(-0.27%) |
Sep 06, 2017 | 6.152 | 6.180 | 6.127 | 6.152 | 14,918,461 | -0.01(-0.20%) |
Sep 05, 2017 | 6.211 | 6.215 | 6.131 | 6.165 | 14,900,339 | -0.08(-1.28%) |
Sep 01, 2017 | 6.333 | 6.346 | 6.230 | 6.245 | 12,670,699 | -0.07(-1.07%) |
Aug 31, 2017 | 6.312 | 6.333 | 6.283 | 6.312 | 20,903,724 | -0.02(-0.33%) |
Aug 30, 2017 | 6.392 | 6.409 | 6.316 | 6.333 | 16,076,740 | -0.09(-1.44%) |
Aug 29, 2017 | 6.392 | 6.443 | 6.379 | 6.426 | 16,795,464 | -0.02(-0.26%) |
Aug 28, 2017 | 6.468 | 6.501 | 6.421 | 6.443 | 23,759,054 | +0.07(+1.06%) |
Aug 25, 2017 | 6.333 | 6.386 | 6.333 | 6.375 | 20,551,762 | +0.07(+1.07%) |
Aug 24, 2017 | 6.278 | 6.329 | 6.194 | 6.308 | 18,022,620 | +0.07(+1.15%) |
Aug 23, 2017 | 6.119 | 6.253 | 6.085 | 6.236 | 39,387,904 | +0.24(+3.93%) |
Aug 22, 2017 | 6.034 | 6.051 | 5.925 | 6.001 | 36,318,160 | -0.13(-2.06%) |
Aug 21, 2017 | 5.912 | 6.175 | 5.841 | 6.127 | 72,961,304 | -0.10(-1.56%) |
Aug 18, 2017 | 6.350 | 6.350 | 6.097 | 6.224 | 79,834,008 | -0.48(-7.16%) |
Aug 17, 2017 | 6.741 | 6.794 | 6.687 | 6.703 | 21,603,768 | +0.12(+1.79%) |
Aug 16, 2017 | 6.510 | 6.695 | 6.485 | 6.586 | 18,300,214 | +0.07(+1.03%) |
Aug 15, 2017 | 6.510 | 6.531 | 6.493 | 6.518 | 5,271,487 | +0.01(+0.13%) |
Aug 14, 2017 | 6.539 | 6.565 | 6.510 | 6.510 | 4,592,625 | -0.01(-0.13%) |
Aug 11, 2017 | 6.485 | 6.539 | 6.476 | 6.518 | 8,120,385 | +0.07(+1.11%) |
Aug 10, 2017 | 6.569 | 6.573 | 6.434 | 6.447 | 11,794,605 | -0.12(-1.79%) |
Aug 09, 2017 | 6.522 | 6.565 | 6.506 | 6.565 | 5,996,894 | +0.03(+0.52%) |
Aug 08, 2017 | 6.539 | 6.590 | 6.525 | 6.531 | 5,884,486 | -0.01(-0.13%) |
Aug 07, 2017 | 6.552 | 6.565 | 6.508 | 6.539 | 8,088,494 | -0.05(-0.83%) |
Aug 04, 2017 | 6.645 | 6.649 | 6.594 | 6.594 | 5,268,029 | -0.04(-0.63%) |
Aug 03, 2017 | 6.645 | 6.657 | 6.569 | 6.636 | 13,409,167 | -0.00(-0.06%) |
Aug 02, 2017 | 6.670 | 6.674 | 6.619 | 6.640 | 6,477,488 | -0.05(-0.82%) |
Aug 01, 2017 | 6.670 | 6.699 | 6.649 | 6.695 | 13,259,507 | +0.05(+0.70%) |
Jul 31, 2017 | 6.691 | 6.699 | 6.594 | 6.649 | 14,514,812 | +0.04(+0.57%) |
Jul 28, 2017 | 6.649 | 6.674 | 6.586 | 6.611 | 7,581,120 | +0.05(+0.77%) |
Jul 27, 2017 | 6.590 | 6.649 | 6.520 | 6.560 | 10,201,914 | -0.13(-2.01%) |
Jul 26, 2017 | 6.649 | 6.703 | 6.638 | 6.695 | 8,126,628 | +0.04(+0.63%) |
Jul 25, 2017 | 6.623 | 6.674 | 6.598 | 6.653 | 12,907,787 | +0.05(+0.83%) |
Jul 24, 2017 | 6.615 | 6.649 | 6.586 | 6.598 | 10,880,319 | +0.00(+0.00%) |
Jul 21, 2017 | 6.527 | 6.607 | 6.485 | 6.598 | 11,552,702 | +0.07(+1.03%) |
Jul 20, 2017 | 6.485 | 6.544 | 6.457 | 6.531 | 11,822,651 | +0.06(+0.91%) |
Jul 19, 2017 | 6.548 | 6.552 | 6.459 | 6.472 | 18,592,134 | -0.07(-1.09%) |
Jul 18, 2017 | 6.565 | 6.596 | 6.489 | 6.544 | 15,411,743 | -0.04(-0.58%) |
Jul 17, 2017 | 6.615 | 6.623 | 6.506 | 6.581 | 17,243,500 | -0.01(-0.19%) |
Jul 14, 2017 | 6.544 | 6.703 | 6.522 | 6.594 | 27,722,706 | +0.05(+0.71%) |
Jul 13, 2017 | 6.544 | 6.586 | 6.510 | 6.548 | 24,149,814 | -0.03(-0.51%) |
Jul 12, 2017 | 6.522 | 6.590 | 6.489 | 6.581 | 25,278,626 | +0.07(+1.10%) |
Jul 11, 2017 | 6.489 | 6.512 | 6.426 | 6.510 | 12,767,425 | +0.06(+0.98%) |
Jul 10, 2017 | 6.510 | 6.544 | 6.421 | 6.447 | 16,900,680 | +0.12(+1.86%) |
Jul 07, 2017 | 6.291 | 6.346 | 6.243 | 6.329 | 9,827,542 | +0.04(+0.67%) |
Jul 06, 2017 | 6.283 | 6.358 | 6.270 | 6.287 | 12,816,044 | +0.00(+0.00%) |
Jul 05, 2017 | 6.350 | 6.350 | 6.287 | 6.287 | 12,568,419 | -0.08(-1.32%) |