Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.125 | 6.201 | 6.115 | 6.135 | 235,295 | -0.01(-0.16%) |
Sep 28, 2017 | 6.120 | 6.155 | 6.109 | 6.145 | 166,687 | +0.03(+0.50%) |
Sep 27, 2017 | 6.140 | 6.145 | 6.095 | 6.115 | 134,719 | -0.03(-0.41%) |
Sep 26, 2017 | 6.115 | 6.155 | 6.074 | 6.140 | 172,062 | +0.01(+0.17%) |
Sep 25, 2017 | 6.135 | 6.140 | 6.105 | 6.130 | 100,419 | -0.01(-0.16%) |
Sep 22, 2017 | 6.079 | 6.140 | 6.079 | 6.140 | 111,655 | +0.05(+0.83%) |
Sep 21, 2017 | 6.110 | 6.133 | 6.079 | 6.090 | 191,144 | -0.01(-0.17%) |
Sep 20, 2017 | 6.079 | 6.100 | 6.064 | 6.100 | 159,899 | +0.03(+0.50%) |
Sep 19, 2017 | 6.090 | 6.105 | 6.069 | 6.069 | 171,946 | -0.03(-0.42%) |
Sep 18, 2017 | 6.110 | 6.145 | 6.085 | 6.095 | 235,413 | -0.03(-0.41%) |
Sep 15, 2017 | 6.100 | 6.140 | 6.100 | 6.120 | 110,883 | +0.01(+0.17%) |
Sep 14, 2017 | 6.105 | 6.125 | 6.105 | 6.110 | 66,527 | -0.02(-0.33%) |
Sep 13, 2017 | 6.105 | 6.135 | 6.105 | 6.130 | 73,338 | +0.02(+0.33%) |
Sep 12, 2017 | 6.105 | 6.135 | 6.105 | 6.110 | 114,085 | +0.00(+0.00%) |
Sep 11, 2017 | 6.160 | 6.191 | 6.105 | 6.110 | 188,268 | -0.04(-0.66%) |
Sep 08, 2017 | 6.140 | 6.165 | 6.115 | 6.150 | 216,717 | -0.01(-0.08%) |
Sep 07, 2017 | 6.135 | 6.181 | 6.095 | 6.155 | 248,034 | +0.01(+0.08%) |
Sep 06, 2017 | 6.130 | 6.155 | 6.100 | 6.150 | 145,812 | +0.05(+0.82%) |
Sep 05, 2017 | 6.100 | 6.150 | 6.096 | 6.100 | 123,145 | -0.01(-0.08%) |
Sep 01, 2017 | 6.105 | 6.105 | 6.080 | 6.105 | 147,508 | +0.03(+0.41%) |
Aug 31, 2017 | 6.100 | 6.115 | 6.080 | 6.080 | 121,614 | -0.02(-0.25%) |
Aug 30, 2017 | 6.120 | 6.155 | 6.095 | 6.095 | 145,729 | +0.00(+0.00%) |
Aug 29, 2017 | 6.015 | 6.115 | 5.995 | 6.095 | 274,317 | +0.07(+1.16%) |
Aug 28, 2017 | 6.070 | 6.070 | 5.995 | 6.025 | 189,000 | -0.03(-0.49%) |
Aug 25, 2017 | 6.020 | 6.055 | 6.015 | 6.055 | 117,704 | +0.04(+0.67%) |
Aug 24, 2017 | 6.000 | 6.024 | 5.985 | 6.015 | 62,380 | +0.02(+0.25%) |
Aug 23, 2017 | 5.954 | 6.010 | 5.954 | 6.000 | 98,817 | +0.03(+0.51%) |
Aug 22, 2017 | 5.954 | 5.990 | 5.942 | 5.969 | 115,891 | +0.04(+0.59%) |
Aug 21, 2017 | 5.884 | 5.944 | 5.884 | 5.934 | 248,925 | +0.04(+0.60%) |
Aug 18, 2017 | 5.904 | 5.954 | 5.859 | 5.899 | 471,647 | -0.01(-0.09%) |
Aug 17, 2017 | 5.974 | 5.974 | 5.904 | 5.904 | 265,379 | -0.07(-1.09%) |
Aug 16, 2017 | 6.010 | 6.035 | 5.959 | 5.969 | 200,374 | -0.06(-0.92%) |
Aug 15, 2017 | 6.010 | 6.030 | 5.944 | 6.025 | 124,036 | +0.01(+0.08%) |
Aug 14, 2017 | 6.005 | 6.070 | 6.005 | 6.020 | 236,728 | +0.03(+0.42%) |
Aug 11, 2017 | 5.980 | 6.035 | 5.904 | 5.995 | 439,757 | -0.01(-0.08%) |
Aug 10, 2017 | 6.100 | 6.100 | 5.874 | 6.000 | 941,815 | -0.08(-1.32%) |
Aug 09, 2017 | 6.150 | 6.165 | 6.070 | 6.080 | 325,048 | -0.08(-1.31%) |
Aug 08, 2017 | 6.185 | 6.205 | 6.155 | 6.160 | 253,752 | -0.01(-0.16%) |
Aug 07, 2017 | 6.200 | 6.204 | 6.160 | 6.170 | 234,913 | +0.00(+0.00%) |
Aug 04, 2017 | 6.185 | 6.195 | 6.155 | 6.170 | 157,524 | +0.01(+0.24%) |
Aug 03, 2017 | 6.145 | 6.175 | 6.130 | 6.155 | 158,643 | +0.03(+0.49%) |
Aug 02, 2017 | 6.076 | 6.155 | 6.074 | 6.125 | 274,843 | +0.07(+1.15%) |
Aug 01, 2017 | 6.081 | 6.106 | 6.046 | 6.056 | 270,868 | -0.02(-0.33%) |
Jul 31, 2017 | 6.145 | 6.145 | 6.056 | 6.076 | 318,178 | -0.04(-0.73%) |
Jul 28, 2017 | 6.150 | 6.160 | 6.115 | 6.120 | 193,525 | -0.01(-0.24%) |
Jul 27, 2017 | 6.150 | 6.150 | 6.121 | 6.135 | 174,141 | +0.02(+0.41%) |
Jul 26, 2017 | 6.155 | 6.155 | 6.111 | 6.111 | 230,573 | -0.02(-0.41%) |
Jul 25, 2017 | 6.101 | 6.155 | 6.101 | 6.135 | 265,832 | +0.04(+0.65%) |
Jul 24, 2017 | 6.115 | 6.135 | 6.091 | 6.096 | 174,083 | +0.00(+0.00%) |
Jul 21, 2017 | 6.076 | 6.115 | 6.071 | 6.096 | 200,804 | +0.01(+0.16%) |
Jul 20, 2017 | 6.076 | 6.111 | 6.056 | 6.086 | 148,350 | +0.03(+0.58%) |
Jul 19, 2017 | 6.056 | 6.071 | 6.040 | 6.051 | 107,802 | +0.01(+0.25%) |
Jul 18, 2017 | 5.966 | 6.041 | 5.961 | 6.036 | 213,462 | +0.07(+1.26%) |
Jul 17, 2017 | 6.016 | 6.016 | 5.936 | 5.961 | 198,329 | -0.06(-0.99%) |
Jul 14, 2017 | 6.001 | 6.061 | 5.976 | 6.021 | 177,130 | +0.04(+0.67%) |
Jul 13, 2017 | 6.006 | 6.007 | 5.966 | 5.981 | 127,164 | -0.02(-0.33%) |
Jul 12, 2017 | 5.976 | 6.021 | 5.946 | 6.001 | 267,859 | +0.03(+0.59%) |
Jul 11, 2017 | 5.971 | 5.986 | 5.936 | 5.966 | 193,347 | +0.01(+0.25%) |
Jul 10, 2017 | 5.916 | 5.951 | 5.915 | 5.951 | 209,219 | +0.04(+0.75%) |
Jul 07, 2017 | 5.902 | 5.924 | 5.889 | 5.906 | 121,282 | +0.02(+0.42%) |
Jul 06, 2017 | 5.852 | 5.897 | 5.852 | 5.882 | 127,228 | +0.00(+0.08%) |
Jul 05, 2017 | 5.921 | 5.931 | 5.877 | 5.877 | 146,316 | -0.02(-0.42%) |