Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.536 | 6.613 | 6.536 | 6.564 | 129,265 | +0.03(+0.48%) |
Sep 28, 2017 | 6.478 | 6.550 | 6.419 | 6.532 | 277,739 | +0.04(+0.63%) |
Sep 27, 2017 | 6.496 | 6.543 | 6.403 | 6.491 | 248,271 | +0.00(+0.00%) |
Sep 26, 2017 | 6.500 | 6.575 | 6.449 | 6.491 | 327,088 | +0.02(+0.34%) |
Sep 25, 2017 | 6.509 | 6.522 | 6.426 | 6.469 | 406,433 | +0.00(+0.00%) |
Sep 22, 2017 | 6.469 | 6.509 | 6.452 | 6.469 | 303,607 | +0.02(+0.27%) |
Sep 21, 2017 | 6.478 | 6.509 | 6.443 | 6.452 | 94,454 | +0.00(+0.00%) |
Sep 20, 2017 | 6.452 | 6.496 | 6.439 | 6.452 | 161,472 | -0.00(-0.07%) |
Sep 19, 2017 | 6.447 | 6.487 | 6.430 | 6.456 | 165,893 | +0.04(+0.62%) |
Sep 18, 2017 | 6.351 | 6.456 | 6.351 | 6.417 | 210,396 | +0.07(+1.11%) |
Sep 15, 2017 | 6.381 | 6.417 | 6.329 | 6.346 | 453,590 | -0.02(-0.35%) |
Sep 14, 2017 | 6.355 | 6.399 | 6.347 | 6.368 | 205,587 | +0.01(+0.21%) |
Sep 13, 2017 | 6.395 | 6.399 | 6.355 | 6.355 | 226,606 | +0.00(+0.07%) |
Sep 12, 2017 | 6.333 | 6.399 | 6.333 | 6.351 | 110,571 | +0.00(+0.00%) |
Sep 11, 2017 | 6.381 | 6.412 | 6.329 | 6.351 | 218,432 | -0.01(-0.14%) |
Sep 08, 2017 | 6.377 | 6.381 | 6.324 | 6.359 | 246,697 | -0.03(-0.41%) |
Sep 07, 2017 | 6.408 | 6.417 | 6.377 | 6.386 | 125,053 | -0.01(-0.21%) |
Sep 06, 2017 | 6.386 | 6.439 | 6.381 | 6.399 | 128,768 | +0.00(+0.00%) |
Sep 05, 2017 | 6.456 | 6.474 | 6.382 | 6.399 | 161,952 | -0.07(-1.09%) |
Sep 01, 2017 | 6.452 | 6.479 | 6.430 | 6.469 | 140,651 | +0.04(+0.55%) |
Aug 31, 2017 | 6.377 | 6.452 | 6.377 | 6.434 | 160,515 | +0.05(+0.76%) |
Aug 30, 2017 | 6.364 | 6.408 | 6.364 | 6.386 | 103,868 | +0.02(+0.35%) |
Aug 29, 2017 | 6.412 | 6.456 | 6.359 | 6.364 | 161,227 | -0.07(-1.03%) |
Aug 28, 2017 | 6.443 | 6.456 | 6.351 | 6.430 | 221,690 | -0.01(-0.20%) |
Aug 25, 2017 | 6.443 | 6.443 | 6.399 | 6.443 | 170,145 | +0.01(+0.14%) |
Aug 24, 2017 | 6.439 | 6.456 | 6.417 | 6.434 | 207,545 | +0.02(+0.27%) |
Aug 23, 2017 | 6.412 | 6.482 | 6.412 | 6.417 | 100,789 | -0.01(-0.21%) |
Aug 22, 2017 | 6.421 | 6.465 | 6.386 | 6.430 | 193,756 | +0.01(+0.21%) |
Aug 21, 2017 | 6.421 | 6.444 | 6.364 | 6.417 | 108,704 | -0.01(-0.14%) |
Aug 18, 2017 | 6.377 | 6.456 | 6.324 | 6.425 | 175,363 | +0.05(+0.76%) |
Aug 17, 2017 | 6.412 | 6.460 | 6.364 | 6.377 | 133,436 | -0.05(-0.75%) |
Aug 16, 2017 | 6.447 | 6.482 | 6.395 | 6.425 | 140,440 | -0.02(-0.34%) |
Aug 15, 2017 | 6.390 | 6.478 | 6.298 | 6.447 | 252,953 | +0.07(+1.17%) |
Aug 14, 2017 | 6.280 | 6.420 | 6.268 | 6.373 | 233,405 | +0.11(+1.83%) |
Aug 11, 2017 | 6.157 | 6.289 | 5.911 | 6.258 | 642,994 | +0.07(+1.14%) |
Aug 10, 2017 | 6.311 | 6.311 | 6.161 | 6.188 | 467,426 | -0.11(-1.68%) |
Aug 09, 2017 | 6.307 | 6.324 | 6.249 | 6.293 | 172,796 | -0.02(-0.28%) |
Aug 08, 2017 | 6.298 | 6.373 | 6.267 | 6.311 | 305,378 | +0.01(+0.21%) |
Aug 07, 2017 | 6.395 | 6.395 | 6.267 | 6.298 | 360,179 | -0.09(-1.45%) |
Aug 04, 2017 | 6.421 | 6.425 | 6.377 | 6.390 | 229,137 | -0.02(-0.34%) |
Aug 03, 2017 | 6.487 | 6.487 | 6.395 | 6.412 | 587,384 | -0.04(-0.68%) |
Aug 02, 2017 | 6.469 | 6.496 | 6.421 | 6.456 | 564,423 | -0.08(-1.21%) |
Aug 01, 2017 | 6.509 | 6.540 | 6.482 | 6.535 | 238,018 | +0.01(+0.20%) |
Jul 31, 2017 | 6.487 | 6.526 | 6.456 | 6.522 | 155,479 | +0.04(+0.54%) |
Jul 28, 2017 | 6.482 | 6.509 | 6.447 | 6.487 | 235,208 | +0.01(+0.20%) |
Jul 27, 2017 | 6.469 | 6.509 | 6.434 | 6.474 | 199,434 | +0.01(+0.14%) |
Jul 26, 2017 | 6.465 | 6.502 | 6.452 | 6.465 | 210,817 | +0.01(+0.20%) |
Jul 25, 2017 | 6.509 | 6.527 | 6.421 | 6.452 | 256,243 | -0.07(-1.01%) |
Jul 24, 2017 | 6.544 | 6.544 | 6.495 | 6.518 | 532,405 | -0.03(-0.40%) |
Jul 21, 2017 | 6.452 | 6.584 | 6.421 | 6.544 | 456,528 | +0.11(+1.71%) |
Jul 20, 2017 | 6.456 | 6.465 | 6.421 | 6.434 | 188,156 | +0.00(+0.00%) |
Jul 19, 2017 | 6.434 | 6.460 | 6.390 | 6.434 | 300,669 | +0.01(+0.14%) |
Jul 18, 2017 | 6.575 | 6.575 | 6.399 | 6.425 | 398,434 | -0.15(-2.27%) |
Jul 17, 2017 | 6.491 | 6.575 | 6.491 | 6.575 | 313,470 | +0.08(+1.29%) |
Jul 14, 2017 | 6.474 | 6.518 | 6.469 | 6.491 | 203,786 | +0.03(+0.48%) |
Jul 13, 2017 | 6.540 | 6.540 | 6.421 | 6.460 | 196,423 | -0.08(-1.21%) |
Jul 12, 2017 | 6.509 | 6.566 | 6.491 | 6.540 | 206,098 | +0.04(+0.68%) |
Jul 11, 2017 | 6.482 | 6.531 | 6.377 | 6.496 | 426,561 | +0.01(+0.20%) |
Jul 10, 2017 | 6.482 | 6.482 | 6.412 | 6.482 | 377,728 | +0.02(+0.34%) |
Jul 07, 2017 | 6.443 | 6.482 | 6.399 | 6.460 | 222,331 | -0.03(-0.41%) |
Jul 06, 2017 | 6.482 | 6.487 | 6.403 | 6.487 | 1,704,949 | +0.00(+0.00%) |
Jul 05, 2017 | 6.518 | 6.518 | 6.443 | 6.487 | 285,598 | -0.02(-0.34%) |