Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.309 | 6.417 | 6.292 | 6.292 | 845,037 | -0.02(-0.27%) |
Sep 28, 2017 | 6.274 | 6.309 | 6.257 | 6.309 | 489,609 | +0.03(+0.41%) |
Sep 27, 2017 | 6.240 | 6.283 | 573,615 | +0.02(+0.28%) | ||
Sep 26, 2017 | 6.240 | 6.309 | 6.240 | 6.266 | 695,023 | +0.03(+0.42%) |
Sep 25, 2017 | 6.266 | 6.266 | 6.223 | 6.240 | 348,351 | -0.01(-0.14%) |
Sep 22, 2017 | 6.231 | 6.266 | 6.214 | 6.249 | 312,868 | +0.03(+0.42%) |
Sep 21, 2017 | 6.231 | 6.249 | 6.214 | 6.223 | 295,964 | +0.00(+0.00%) |
Sep 20, 2017 | 6.214 | 6.249 | 6.205 | 6.223 | 306,725 | +0.01(+0.14%) |
Sep 19, 2017 | 6.214 | 6.249 | 6.214 | 6.214 | 325,709 | +0.00(+0.00%) |
Sep 18, 2017 | 6.214 | 6.266 | 6.171 | 6.214 | 430,443 | +0.02(+0.28%) |
Sep 15, 2017 | 6.162 | 6.205 | 6.136 | 6.197 | 896,236 | +0.04(+0.70%) |
Sep 14, 2017 | 6.136 | 6.171 | 6.119 | 6.153 | 205,741 | +0.01(+0.14%) |
Sep 13, 2017 | 6.188 | 6.205 | 6.136 | 6.145 | 255,583 | -0.03(-0.56%) |
Sep 12, 2017 | 6.162 | 6.223 | 6.162 | 6.179 | 350,814 | +0.00(+0.00%) |
Sep 11, 2017 | 6.145 | 6.188 | 6.136 | 6.179 | 288,378 | +0.05(+0.85%) |
Sep 08, 2017 | 6.101 | 6.145 | 6.101 | 6.127 | 263,212 | +0.00(+0.00%) |
Sep 07, 2017 | 6.110 | 6.145 | 6.093 | 6.127 | 235,885 | +0.03(+0.43%) |
Sep 06, 2017 | 6.119 | 6.153 | 6.075 | 6.101 | 317,420 | -0.02(-0.28%) |
Sep 05, 2017 | 6.240 | 6.240 | 6.093 | 6.119 | 471,790 | -0.11(-1.81%) |
Sep 01, 2017 | 6.188 | 6.231 | 6.179 | 6.231 | 293,646 | +0.04(+0.70%) |
Aug 31, 2017 | 6.145 | 6.201 | 6.145 | 6.188 | 318,209 | +0.04(+0.70%) |
Aug 30, 2017 | 6.127 | 6.179 | 6.120 | 6.145 | 199,718 | +0.01(+0.14%) |
Aug 29, 2017 | 6.188 | 6.201 | 6.136 | 6.136 | 238,017 | -0.05(-0.84%) |
Aug 28, 2017 | 6.188 | 6.205 | 6.179 | 6.188 | 292,474 | -0.01(-0.14%) |
Aug 25, 2017 | 6.205 | 6.231 | 6.179 | 6.197 | 151,823 | -0.02(-0.28%) |
Aug 24, 2017 | 6.223 | 6.223 | 6.188 | 6.214 | 152,100 | +0.01(+0.14%) |
Aug 23, 2017 | 6.188 | 6.253 | 6.188 | 6.205 | 313,046 | +0.00(+0.00%) |
Aug 22, 2017 | 6.179 | 6.227 | 6.179 | 6.205 | 361,465 | +0.03(+0.42%) |
Aug 21, 2017 | 6.136 | 6.188 | 6.127 | 6.179 | 251,357 | +0.02(+0.28%) |
Aug 18, 2017 | 6.110 | 6.166 | 6.110 | 6.162 | 332,752 | +0.00(+0.00%) |
Aug 17, 2017 | 6.197 | 6.249 | 6.162 | 6.162 | 496,820 | -0.03(-0.56%) |
Aug 16, 2017 | 6.197 | 6.217 | 6.179 | 6.197 | 255,187 | -0.01(-0.14%) |
Aug 15, 2017 | 6.145 | 6.205 | 6.136 | 6.205 | 404,615 | +0.05(+0.84%) |
Aug 14, 2017 | 6.162 | 6.197 | 6.136 | 6.153 | 312,292 | +0.02(+0.28%) |
Aug 11, 2017 | 6.075 | 6.171 | 6.075 | 6.136 | 425,654 | -0.02(-0.28%) |
Aug 10, 2017 | 6.171 | 6.188 | 6.136 | 6.153 | 373,573 | -0.03(-0.42%) |
Aug 09, 2017 | 6.153 | 6.188 | 6.145 | 6.179 | 415,515 | +0.02(+0.28%) |
Aug 08, 2017 | 6.162 | 6.197 | 6.127 | 6.162 | 375,376 | +0.00(+0.00%) |
Aug 07, 2017 | 6.153 | 6.205 | 6.110 | 6.162 | 399,762 | +0.01(+0.14%) |
Aug 04, 2017 | 6.188 | 6.188 | 6.110 | 6.153 | 434,958 | -0.03(-0.42%) |
Aug 03, 2017 | 6.231 | 6.240 | 6.145 | 6.179 | 817,183 | -0.05(-0.83%) |
Aug 02, 2017 | 6.024 | 6.240 | 5.972 | 6.231 | 1,111,915 | +0.24(+4.05%) |
Aug 01, 2017 | 5.989 | 5.998 | 5.954 | 5.989 | 344,688 | +0.01(+0.14%) |
Jul 31, 2017 | 5.920 | 5.993 | 5.885 | 5.980 | 532,592 | +0.07(+1.17%) |
Jul 28, 2017 | 5.963 | 5.980 | 5.885 | 5.911 | 477,043 | -0.06(-1.01%) |
Jul 27, 2017 | 5.946 | 5.980 | 5.919 | 5.972 | 299,148 | +0.03(+0.44%) |
Jul 26, 2017 | 5.894 | 5.946 | 5.894 | 5.946 | 287,942 | +0.05(+0.88%) |
Jul 25, 2017 | 5.928 | 5.963 | 5.885 | 5.894 | 329,373 | -0.03(-0.44%) |
Jul 24, 2017 | 5.972 | 5.980 | 5.902 | 5.920 | 257,581 | -0.03(-0.58%) |
Jul 21, 2017 | 5.963 | 5.980 | 5.902 | 5.954 | 365,738 | +0.03(+0.58%) |
Jul 20, 2017 | 5.911 | 5.946 | 5.885 | 5.920 | 207,687 | +0.01(+0.15%) |
Jul 19, 2017 | 5.876 | 5.928 | 5.850 | 5.911 | 280,055 | +0.03(+0.59%) |
Jul 18, 2017 | 5.946 | 5.946 | 5.850 | 5.876 | 422,886 | -0.09(-1.45%) |
Jul 17, 2017 | 5.998 | 6.006 | 5.946 | 5.963 | 337,562 | -0.03(-0.58%) |
Jul 14, 2017 | 5.920 | 5.998 | 5.902 | 5.998 | 663,598 | +0.09(+1.46%) |
Jul 13, 2017 | 5.928 | 5.946 | 5.885 | 5.911 | 281,102 | -0.02(-0.29%) |
Jul 12, 2017 | 5.954 | 6.015 | 5.911 | 5.928 | 299,491 | +0.01(+0.15%) |
Jul 11, 2017 | 5.902 | 5.963 | 5.850 | 5.920 | 394,493 | +0.02(+0.29%) |
Jul 10, 2017 | 5.954 | 5.954 | 5.850 | 5.902 | 532,385 | -0.06(-1.02%) |
Jul 07, 2017 | 6.006 | 6.015 | 5.902 | 5.963 | 334,179 | -0.03(-0.58%) |
Jul 06, 2017 | 6.024 | 6.024 | 5.972 | 5.998 | 440,607 | -0.06(-1.00%) |
Jul 05, 2017 | 6.049 | 6.084 | 6.006 | 6.058 | 429,291 | +0.01(+0.14%) |