Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.245 | 6.245 | 6.212 | 6.218 | 618,482 | -0.01(-0.09%) |
Oct 30, 2017 | 6.229 | 6.245 | 6.218 | 6.223 | 542,496 | -0.03(-0.53%) |
Oct 27, 2017 | 6.223 | 6.257 | 6.173 | 6.257 | 1,611,577 | +0.07(+1.08%) |
Oct 26, 2017 | 6.257 | 6.268 | 6.184 | 6.190 | 599,816 | -0.05(-0.80%) |
Oct 25, 2017 | 6.307 | 6.312 | 6.240 | 6.240 | 496,833 | -0.07(-1.15%) |
Oct 24, 2017 | 6.312 | 6.346 | 6.301 | 6.312 | 403,254 | -0.02(-0.26%) |
Oct 23, 2017 | 6.340 | 6.340 | 6.307 | 6.329 | 347,698 | -0.01(-0.18%) |
Oct 20, 2017 | 6.318 | 6.351 | 6.318 | 6.340 | 222,369 | +0.03(+0.53%) |
Oct 19, 2017 | 6.284 | 6.307 | 6.274 | 6.307 | 297,835 | +0.03(+0.44%) |
Oct 18, 2017 | 6.307 | 6.312 | 6.279 | 6.279 | 394,641 | -0.04(-0.62%) |
Oct 17, 2017 | 6.334 | 6.340 | 6.301 | 6.318 | 423,706 | -0.01(-0.09%) |
Oct 16, 2017 | 6.346 | 6.346 | 6.307 | 6.323 | 393,965 | -0.01(-0.18%) |
Oct 13, 2017 | 6.362 | 6.362 | 6.312 | 6.334 | 299,534 | -0.01(-0.09%) |
Oct 12, 2017 | 6.323 | 6.340 | 6.318 | 6.340 | 317,651 | +0.02(+0.35%) |
Oct 11, 2017 | 6.318 | 6.328 | 6.307 | 6.318 | 336,601 | +0.01(+0.18%) |
Oct 10, 2017 | 6.312 | 6.340 | 6.301 | 6.307 | 490,245 | -0.01(-0.09%) |
Oct 09, 2017 | 6.274 | 6.318 | 6.263 | 6.312 | 486,816 | +0.05(+0.79%) |
Oct 06, 2017 | 6.285 | 6.296 | 6.259 | 6.263 | 466,474 | -0.02(-0.35%) |
Oct 05, 2017 | 6.274 | 6.290 | 6.257 | 6.285 | 552,003 | +0.02(+0.26%) |
Oct 04, 2017 | 6.257 | 6.268 | 6.235 | 6.268 | 366,794 | +0.02(+0.27%) |
Oct 03, 2017 | 6.252 | 6.257 | 6.235 | 6.252 | 305,859 | +0.02(+0.27%) |
Oct 02, 2017 | 6.252 | 6.263 | 6.229 | 6.235 | 380,688 | -0.01(-0.18%) |
Sep 29, 2017 | 6.229 | 6.246 | 6.224 | 6.246 | 439,949 | +0.04(+0.62%) |
Sep 28, 2017 | 6.213 | 6.235 | 6.202 | 6.207 | 302,276 | -0.01(-0.18%) |
Sep 27, 2017 | 6.207 | 6.229 | 6.192 | 6.218 | 456,955 | +0.03(+0.45%) |
Sep 26, 2017 | 6.174 | 6.207 | 6.174 | 6.191 | 620,881 | +0.03(+0.45%) |
Sep 25, 2017 | 6.185 | 6.191 | 6.163 | 6.163 | 378,787 | -0.01(-0.18%) |
Sep 22, 2017 | 6.163 | 6.185 | 6.163 | 6.174 | 329,325 | +0.02(+0.27%) |
Sep 21, 2017 | 6.158 | 6.180 | 6.151 | 6.158 | 330,700 | +0.00(+0.00%) |
Sep 20, 2017 | 6.136 | 6.158 | 6.130 | 6.158 | 585,979 | +0.04(+0.63%) |
Sep 19, 2017 | 6.130 | 6.138 | 6.119 | 6.119 | 669,503 | +0.01(+0.09%) |
Sep 18, 2017 | 6.136 | 6.141 | 6.113 | 6.113 | 909,166 | -0.02(-0.36%) |
Sep 15, 2017 | 6.174 | 6.174 | 6.130 | 6.136 | 469,928 | -0.01(-0.09%) |
Sep 14, 2017 | 6.130 | 6.163 | 6.124 | 6.141 | 510,699 | +0.02(+0.27%) |
Sep 13, 2017 | 6.130 | 6.157 | 6.124 | 6.124 | 475,153 | -0.02(-0.36%) |
Sep 12, 2017 | 6.135 | 6.157 | 6.135 | 6.146 | 405,355 | +0.01(+0.09%) |
Sep 11, 2017 | 6.124 | 6.152 | 6.102 | 6.141 | 635,756 | +0.03(+0.45%) |
Sep 08, 2017 | 6.141 | 6.146 | 6.070 | 6.113 | 1,038,955 | -0.02(-0.27%) |
Sep 07, 2017 | 6.152 | 6.163 | 6.124 | 6.130 | 699,362 | -0.02(-0.36%) |
Sep 06, 2017 | 6.135 | 6.157 | 6.135 | 6.152 | 463,530 | +0.02(+0.36%) |
Sep 05, 2017 | 6.141 | 6.152 | 6.119 | 6.130 | 477,221 | -0.02(-0.36%) |
Sep 01, 2017 | 6.130 | 6.152 | 6.113 | 6.152 | 380,435 | +0.04(+0.63%) |
Aug 31, 2017 | 6.135 | 6.135 | 6.113 | 6.113 | 556,907 | -0.01(-0.09%) |
Aug 30, 2017 | 6.108 | 6.119 | 6.097 | 6.119 | 538,887 | +0.00(+0.00%) |
Aug 29, 2017 | 6.097 | 6.119 | 6.086 | 6.119 | 422,984 | +0.01(+0.18%) |
Aug 28, 2017 | 6.097 | 6.108 | 6.091 | 6.108 | 570,977 | +0.02(+0.36%) |
Aug 25, 2017 | 6.075 | 6.086 | 6.059 | 6.086 | 1,145,040 | +0.03(+0.54%) |
Aug 24, 2017 | 6.070 | 6.080 | 6.048 | 6.053 | 559,416 | -0.02(-0.36%) |
Aug 23, 2017 | 6.059 | 6.080 | 6.053 | 6.075 | 586,732 | +0.01(+0.18%) |
Aug 22, 2017 | 6.048 | 6.075 | 6.048 | 6.064 | 418,657 | +0.02(+0.36%) |
Aug 21, 2017 | 6.042 | 6.064 | 6.042 | 6.042 | 430,598 | -0.02(-0.27%) |
Aug 18, 2017 | 6.037 | 6.064 | 6.020 | 6.059 | 605,626 | +0.02(+0.36%) |
Aug 17, 2017 | 6.053 | 6.070 | 6.026 | 6.037 | 716,151 | -0.02(-0.27%) |
Aug 16, 2017 | 6.059 | 6.075 | 6.048 | 6.053 | 447,274 | -0.01(-0.09%) |
Aug 15, 2017 | 6.070 | 6.080 | 6.042 | 6.059 | 368,802 | -0.01(-0.18%) |
Aug 14, 2017 | 6.075 | 6.097 | 6.042 | 6.070 | 580,498 | +0.01(+0.18%) |
Aug 11, 2017 | 6.026 | 6.097 | 5.993 | 6.059 | 946,668 | +0.04(+0.64%) |
Aug 10, 2017 | 6.080 | 6.080 | 5.976 | 6.020 | 1,123,987 | -0.07(-1.08%) |
Aug 09, 2017 | 6.080 | 6.107 | 6.069 | 6.086 | 694,730 | -0.01(-0.09%) |
Aug 08, 2017 | 6.135 | 6.154 | 6.080 | 6.091 | 933,060 | -0.07(-1.15%) |
Aug 07, 2017 | 6.189 | 6.189 | 6.140 | 6.162 | 624,872 | -0.02(-0.35%) |
Aug 04, 2017 | 6.184 | 6.189 | 6.162 | 6.184 | 769,656 | +0.02(+0.27%) |
Aug 03, 2017 | 6.167 | 6.173 | 6.146 | 6.167 | 496,467 | +0.01(+0.18%) |
Aug 02, 2017 | 6.151 | 6.157 | 6.135 | 6.157 | 438,910 | +0.02(+0.36%) |