Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.044 | 6.060 | 6.039 | 6.039 | 181,263 | -0.01(-0.09%) |
Aug 30, 2017 | 6.012 | 6.044 | 6.007 | 6.044 | 147,213 | +0.04(+0.62%) |
Aug 29, 2017 | 6.002 | 6.049 | 6.002 | 6.007 | 277,875 | -0.01(-0.18%) |
Aug 28, 2017 | 6.049 | 6.049 | 6.007 | 6.017 | 201,065 | -0.03(-0.44%) |
Aug 25, 2017 | 6.070 | 6.070 | 6.038 | 6.044 | 66,740 | -0.01(-0.09%) |
Aug 24, 2017 | 6.039 | 6.055 | 6.039 | 6.049 | 110,891 | +0.01(+0.09%) |
Aug 23, 2017 | 6.023 | 6.044 | 6.007 | 6.044 | 112,412 | +0.03(+0.44%) |
Aug 22, 2017 | 6.012 | 6.023 | 6.002 | 6.017 | 184,082 | +0.01(+0.09%) |
Aug 21, 2017 | 6.007 | 6.012 | 5.980 | 6.012 | 250,476 | +0.02(+0.27%) |
Aug 18, 2017 | 5.975 | 6.007 | 5.954 | 5.996 | 244,511 | +0.01(+0.18%) |
Aug 17, 2017 | 5.991 | 6.012 | 5.980 | 5.986 | 355,003 | -0.01(-0.09%) |
Aug 16, 2017 | 5.996 | 6.012 | 5.986 | 5.991 | 355,751 | +0.01(+0.09%) |
Aug 15, 2017 | 5.970 | 6.002 | 5.970 | 5.986 | 243,119 | +0.02(+0.36%) |
Aug 14, 2017 | 5.964 | 6.012 | 5.959 | 5.964 | 279,307 | +0.02(+0.36%) |
Aug 11, 2017 | 5.826 | 5.959 | 5.800 | 5.943 | 651,215 | +0.00(+0.00%) |
Aug 10, 2017 | 5.980 | 5.980 | 5.927 | 5.943 | 297,110 | -0.04(-0.71%) |
Aug 09, 2017 | 6.012 | 6.014 | 5.959 | 5.986 | 360,351 | -0.04(-0.70%) |
Aug 08, 2017 | 6.086 | 6.086 | 6.017 | 6.028 | 324,366 | -0.04(-0.61%) |
Aug 07, 2017 | 6.102 | 6.102 | 6.055 | 6.065 | 256,810 | -0.05(-0.78%) |
Aug 04, 2017 | 6.092 | 6.113 | 6.076 | 6.113 | 389,656 | +0.03(+0.44%) |
Aug 03, 2017 | 6.065 | 6.102 | 6.039 | 6.086 | 372,650 | +0.02(+0.35%) |
Aug 02, 2017 | 6.033 | 6.065 | 6.033 | 6.065 | 142,543 | +0.03(+0.53%) |
Aug 01, 2017 | 6.055 | 6.065 | 5.996 | 6.033 | 439,931 | -0.02(-0.26%) |
Jul 31, 2017 | 6.023 | 6.055 | 6.012 | 6.049 | 662,933 | +0.02(+0.35%) |
Jul 28, 2017 | 6.039 | 6.055 | 6.012 | 6.028 | 438,427 | -0.01(-0.18%) |
Jul 27, 2017 | 6.023 | 6.049 | 6.012 | 6.039 | 386,177 | +0.01(+0.18%) |
Jul 26, 2017 | 5.996 | 6.048 | 5.982 | 6.028 | 299,681 | +0.03(+0.53%) |
Jul 25, 2017 | 5.991 | 6.012 | 5.980 | 5.996 | 208,688 | +0.00(+0.00%) |
Jul 24, 2017 | 6.023 | 6.023 | 5.986 | 5.996 | 290,744 | -0.03(-0.53%) |
Jul 21, 2017 | 6.039 | 6.055 | 6.002 | 6.028 | 442,944 | -0.01(-0.18%) |
Jul 20, 2017 | 6.023 | 6.044 | 6.007 | 6.039 | 324,564 | +0.02(+0.26%) |
Jul 19, 2017 | 6.033 | 6.036 | 5.991 | 6.023 | 1,001,562 | -0.01(-0.18%) |
Jul 18, 2017 | 6.017 | 6.044 | 5.996 | 6.033 | 199,317 | +0.02(+0.26%) |
Jul 17, 2017 | 6.007 | 6.036 | 5.996 | 6.017 | 357,251 | +0.01(+0.18%) |
Jul 14, 2017 | 6.012 | 5.986 | 6.007 | 237,039 | +0.01(+0.18%) | |
Jul 13, 2017 | 5.964 | 5.996 | 5.954 | 5.996 | 305,668 | +0.03(+0.53%) |
Jul 12, 2017 | 5.970 | 5.970 | 5.948 | 5.964 | 222,087 | +0.02(+0.27%) |
Jul 11, 2017 | 5.911 | 5.948 | 5.906 | 5.948 | 418,973 | +0.01(+0.18%) |
Jul 10, 2017 | 5.927 | 5.938 | 5.901 | 5.938 | 215,301 | +0.04(+0.63%) |
Jul 07, 2017 | 5.890 | 5.901 | 5.864 | 5.901 | 171,642 | +0.04(+0.72%) |
Jul 06, 2017 | 5.917 | 5.922 | 5.848 | 5.858 | 645,721 | -0.07(-1.16%) |
Jul 05, 2017 | 5.927 | 5.943 | 5.914 | 5.927 | 505,831 | -0.02(-0.27%) |
Jul 03, 2017 | 5.970 | 5.970 | 5.922 | 5.943 | 173,613 | -0.01(-0.18%) |
Jun 30, 2017 | 5.938 | 5.956 | 5.911 | 5.954 | 350,995 | +0.03(+0.54%) |
Jun 29, 2017 | 5.980 | 5.980 | 5.909 | 5.922 | 302,660 | -0.05(-0.80%) |
Jun 28, 2017 | 5.948 | 5.970 | 5.948 | 5.970 | 135,041 | +0.03(+0.54%) |
Jun 27, 2017 | 5.959 | 5.970 | 5.927 | 5.938 | 259,114 | -0.02(-0.30%) |
Jun 26, 2017 | 5.955 | 5.976 | 5.945 | 5.955 | 242,523 | +0.01(+0.09%) |
Jun 23, 2017 | 5.955 | 5.961 | 5.934 | 5.950 | 160,181 | +0.01(+0.09%) |
Jun 22, 2017 | 5.961 | 5.961 | 5.919 | 5.945 | 144,986 | -0.01(-0.09%) |
Jun 21, 2017 | 5.992 | 5.997 | 5.945 | 5.950 | 236,281 | -0.02(-0.35%) |
Jun 20, 2017 | 5.997 | 5.997 | 5.961 | 5.971 | 383,623 | -0.02(-0.26%) |
Jun 19, 2017 | 6.003 | 6.024 | 5.971 | 5.987 | 732,382 | -0.01(-0.09%) |
Jun 16, 2017 | 5.992 | 5.997 | 5.976 | 5.992 | 228,715 | +0.02(+0.26%) |
Jun 15, 2017 | 5.982 | 5.987 | 5.961 | 5.976 | 206,323 | -0.02(-0.35%) |
Jun 14, 2017 | 6.019 | 6.019 | 5.976 | 5.997 | 607,644 | +0.01(+0.18%) |
Jun 13, 2017 | 5.992 | 6.003 | 5.976 | 5.987 | 457,593 | +0.00(+0.00%) |
Jun 12, 2017 | 5.997 | 6.024 | 5.971 | 5.987 | 461,023 | -0.01(-0.09%) |
Jun 09, 2017 | 6.019 | 6.029 | 5.979 | 5.992 | 348,555 | -0.02(-0.26%) |
Jun 08, 2017 | 6.013 | 6.013 | 5.961 | 6.008 | 414,612 | +0.02(+0.26%) |
Jun 07, 2017 | 5.992 | 6.013 | 5.976 | 5.992 | 662,573 | +0.01(+0.09%) |
Jun 06, 2017 | 6.013 | 6.029 | 5.982 | 5.987 | 423,560 | -0.01(-0.09%) |
Jun 05, 2017 | 6.024 | 6.024 | 5.976 | 5.992 | 486,908 | -0.01(-0.18%) |
Jun 02, 2017 | 6.024 | 6.024 | 5.987 | 6.003 | 331,125 | -0.01(-0.17%) |