Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.009 | 6.090 | 6.009 | 6.084 | 240,377 | +0.08(+1.35%) |
Oct 30, 2017 | 6.049 | 6.049 | 6.004 | 6.004 | 120,461 | -0.03(-0.42%) |
Oct 27, 2017 | 5.999 | 6.054 | 5.973 | 6.029 | 425,387 | +0.05(+0.76%) |
Oct 26, 2017 | 5.994 | 5.999 | 5.958 | 5.983 | 91,485 | +0.02(+0.34%) |
Oct 25, 2017 | 6.029 | 6.029 | 5.928 | 5.963 | 217,224 | -0.06(-1.01%) |
Oct 24, 2017 | 5.999 | 6.034 | 5.973 | 6.024 | 156,133 | +0.02(+0.25%) |
Oct 23, 2017 | 5.989 | 6.054 | 5.989 | 6.009 | 97,820 | +0.01(+0.08%) |
Oct 20, 2017 | 5.958 | 6.024 | 5.943 | 6.004 | 192,347 | +0.05(+0.76%) |
Oct 19, 2017 | 5.928 | 6.029 | 5.817 | 5.958 | 528,226 | +0.01(+0.17%) |
Oct 18, 2017 | 6.084 | 6.084 | 5.943 | 5.948 | 454,761 | -0.15(-2.40%) |
Oct 17, 2017 | 6.145 | 6.145 | 6.000 | 6.095 | 495,210 | -0.06(-0.90%) |
Oct 16, 2017 | 6.145 | 6.150 | 6.120 | 6.150 | 165,902 | +0.01(+0.08%) |
Oct 13, 2017 | 6.155 | 6.165 | 6.140 | 6.145 | 141,376 | -0.02(-0.25%) |
Oct 12, 2017 | 6.170 | 6.180 | 6.140 | 6.160 | 204,442 | -0.01(-0.08%) |
Oct 11, 2017 | 6.165 | 6.179 | 6.150 | 6.165 | 118,290 | +0.00(+0.00%) |
Oct 10, 2017 | 6.180 | 6.208 | 6.140 | 6.165 | 173,012 | +0.00(+0.00%) |
Oct 09, 2017 | 6.180 | 6.180 | 6.145 | 6.165 | 128,625 | +0.01(+0.16%) |
Oct 06, 2017 | 6.180 | 6.180 | 6.065 | 6.155 | 142,139 | -0.03(-0.41%) |
Oct 05, 2017 | 6.140 | 6.190 | 6.120 | 6.180 | 106,635 | +0.03(+0.41%) |
Oct 04, 2017 | 6.130 | 6.155 | 6.110 | 6.155 | 183,297 | +0.04(+0.66%) |
Oct 03, 2017 | 6.125 | 6.125 | 6.090 | 6.115 | 216,020 | +0.02(+0.33%) |
Oct 02, 2017 | 6.085 | 6.135 | 6.085 | 6.095 | 153,423 | +0.02(+0.33%) |
Sep 29, 2017 | 6.065 | 6.140 | 6.055 | 6.075 | 237,622 | -0.01(-0.16%) |
Sep 28, 2017 | 6.060 | 6.095 | 6.049 | 6.085 | 168,336 | +0.03(+0.50%) |
Sep 27, 2017 | 6.080 | 6.085 | 6.035 | 6.055 | 136,052 | -0.03(-0.41%) |
Sep 26, 2017 | 6.055 | 6.095 | 6.015 | 6.080 | 173,765 | +0.01(+0.17%) |
Sep 25, 2017 | 6.075 | 6.080 | 6.045 | 6.070 | 101,412 | -0.01(-0.16%) |
Sep 22, 2017 | 6.020 | 6.080 | 6.020 | 6.080 | 112,760 | +0.05(+0.83%) |
Sep 21, 2017 | 6.050 | 6.073 | 6.020 | 6.030 | 193,035 | -0.01(-0.17%) |
Sep 20, 2017 | 6.020 | 6.040 | 6.005 | 6.040 | 161,481 | +0.03(+0.50%) |
Sep 19, 2017 | 6.030 | 6.045 | 6.010 | 6.010 | 173,647 | -0.03(-0.42%) |
Sep 18, 2017 | 6.050 | 6.085 | 6.025 | 6.035 | 237,742 | -0.03(-0.41%) |
Sep 15, 2017 | 6.040 | 6.080 | 6.040 | 6.060 | 111,980 | +0.01(+0.17%) |
Sep 14, 2017 | 6.045 | 6.065 | 6.045 | 6.050 | 67,185 | -0.02(-0.33%) |
Sep 13, 2017 | 6.045 | 6.075 | 6.045 | 6.070 | 74,064 | +0.02(+0.33%) |
Sep 12, 2017 | 6.045 | 6.075 | 6.045 | 6.050 | 115,214 | +0.00(+0.00%) |
Sep 11, 2017 | 6.100 | 6.130 | 6.045 | 6.050 | 190,130 | -0.04(-0.66%) |
Sep 08, 2017 | 6.080 | 6.105 | 6.055 | 6.090 | 218,861 | -0.01(-0.08%) |
Sep 07, 2017 | 6.075 | 6.120 | 6.035 | 6.095 | 250,487 | +0.00(+0.08%) |
Sep 06, 2017 | 6.070 | 6.095 | 6.040 | 6.090 | 147,255 | +0.05(+0.82%) |
Sep 05, 2017 | 6.040 | 6.090 | 6.036 | 6.040 | 124,363 | -0.00(-0.08%) |
Sep 01, 2017 | 6.045 | 6.045 | 6.020 | 6.045 | 148,967 | +0.02(+0.41%) |
Aug 31, 2017 | 6.040 | 6.055 | 6.020 | 6.020 | 122,817 | -0.01(-0.25%) |
Aug 30, 2017 | 6.060 | 6.095 | 6.035 | 6.035 | 147,170 | +0.00(+0.00%) |
Aug 29, 2017 | 5.956 | 6.055 | 5.936 | 6.035 | 277,031 | +0.07(+1.16%) |
Aug 28, 2017 | 6.010 | 6.010 | 5.936 | 5.966 | 190,870 | -0.03(-0.49%) |
Aug 25, 2017 | 5.961 | 5.996 | 5.956 | 5.996 | 118,868 | +0.04(+0.67%) |
Aug 24, 2017 | 5.941 | 5.965 | 5.926 | 5.956 | 62,997 | +0.01(+0.25%) |
Aug 23, 2017 | 5.896 | 5.951 | 5.896 | 5.941 | 99,795 | +0.03(+0.51%) |
Aug 22, 2017 | 5.896 | 5.931 | 5.884 | 5.911 | 117,037 | +0.03(+0.59%) |
Aug 21, 2017 | 5.826 | 5.886 | 5.826 | 5.876 | 251,388 | +0.03(+0.60%) |
Aug 18, 2017 | 5.846 | 5.896 | 5.802 | 5.841 | 476,312 | -0.00(-0.09%) |
Aug 17, 2017 | 5.916 | 5.916 | 5.846 | 5.846 | 268,005 | -0.06(-1.09%) |
Aug 16, 2017 | 5.951 | 5.976 | 5.901 | 5.911 | 202,356 | -0.05(-0.92%) |
Aug 15, 2017 | 5.951 | 5.971 | 5.886 | 5.966 | 125,263 | +0.00(+0.08%) |
Aug 14, 2017 | 5.946 | 6.010 | 5.946 | 5.961 | 239,069 | +0.02(+0.42%) |
Aug 11, 2017 | 5.921 | 5.976 | 5.846 | 5.936 | 444,107 | -0.00(-0.08%) |
Aug 10, 2017 | 6.040 | 6.040 | 5.816 | 5.941 | 951,132 | -0.08(-1.32%) |
Aug 09, 2017 | 6.090 | 6.105 | 6.010 | 6.020 | 328,263 | -0.08(-1.30%) |
Aug 08, 2017 | 6.125 | 6.145 | 6.095 | 6.100 | 256,262 | -0.01(-0.16%) |
Aug 07, 2017 | 6.140 | 6.143 | 6.100 | 6.110 | 237,237 | +0.00(+0.00%) |
Aug 04, 2017 | 6.125 | 6.135 | 6.095 | 6.110 | 159,082 | +0.01(+0.24%) |
Aug 03, 2017 | 6.085 | 6.115 | 6.070 | 6.095 | 160,212 | +0.03(+0.49%) |
Aug 02, 2017 | 6.016 | 6.095 | 6.015 | 6.065 | 277,562 | +0.07(+1.15%) |