Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.691 | 6.699 | 6.594 | 6.649 | 14,514,812 | +0.04(+0.57%) |
Jul 28, 2017 | 6.649 | 6.674 | 6.586 | 6.611 | 7,581,120 | +0.05(+0.77%) |
Jul 27, 2017 | 6.590 | 6.649 | 6.520 | 6.560 | 10,201,914 | -0.13(-2.01%) |
Jul 26, 2017 | 6.649 | 6.703 | 6.638 | 6.695 | 8,126,628 | +0.04(+0.63%) |
Jul 25, 2017 | 6.623 | 6.674 | 6.598 | 6.653 | 12,907,787 | +0.05(+0.83%) |
Jul 24, 2017 | 6.615 | 6.649 | 6.586 | 6.598 | 10,880,319 | +0.00(+0.00%) |
Jul 21, 2017 | 6.527 | 6.607 | 6.485 | 6.598 | 11,552,702 | +0.07(+1.03%) |
Jul 20, 2017 | 6.485 | 6.544 | 6.457 | 6.531 | 11,822,651 | +0.06(+0.91%) |
Jul 19, 2017 | 6.548 | 6.552 | 6.459 | 6.472 | 18,592,134 | -0.07(-1.09%) |
Jul 18, 2017 | 6.565 | 6.596 | 6.489 | 6.544 | 15,411,743 | -0.04(-0.58%) |
Jul 17, 2017 | 6.615 | 6.623 | 6.506 | 6.581 | 17,243,500 | -0.01(-0.19%) |
Jul 14, 2017 | 6.544 | 6.703 | 6.522 | 6.594 | 27,722,706 | +0.05(+0.71%) |
Jul 13, 2017 | 6.544 | 6.586 | 6.510 | 6.548 | 24,149,814 | -0.03(-0.51%) |
Jul 12, 2017 | 6.522 | 6.590 | 6.489 | 6.581 | 25,278,626 | +0.07(+1.10%) |
Jul 11, 2017 | 6.489 | 6.512 | 6.426 | 6.510 | 12,767,425 | +0.06(+0.98%) |
Jul 10, 2017 | 6.510 | 6.544 | 6.421 | 6.447 | 16,900,680 | +0.12(+1.86%) |
Jul 07, 2017 | 6.291 | 6.346 | 6.243 | 6.329 | 9,827,542 | +0.04(+0.67%) |
Jul 06, 2017 | 6.283 | 6.358 | 6.270 | 6.287 | 12,816,044 | +0.00(+0.00%) |
Jul 05, 2017 | 6.350 | 6.350 | 6.287 | 6.287 | 12,568,419 | -0.08(-1.32%) |
Jul 03, 2017 | 6.392 | 6.409 | 6.363 | 6.371 | 8,417,353 | +0.05(+0.80%) |
Jun 30, 2017 | 6.278 | 6.394 | 6.241 | 6.321 | 21,632,364 | +0.05(+0.87%) |
Jun 29, 2017 | 6.236 | 6.270 | 6.182 | 6.266 | 11,412,683 | -0.01(-0.20%) |
Jun 28, 2017 | 6.198 | 6.312 | 6.173 | 6.278 | 16,787,180 | +0.09(+1.43%) |
Jun 27, 2017 | 6.194 | 6.224 | 6.114 | 6.190 | 17,645,656 | -0.10(-1.54%) |
Jun 26, 2017 | 6.274 | 6.321 | 6.253 | 6.287 | 7,222,363 | +0.04(+0.61%) |
Jun 23, 2017 | 6.215 | 6.291 | 6.182 | 6.249 | 9,908,957 | +0.03(+0.54%) |
Jun 22, 2017 | 6.291 | 6.295 | 6.161 | 6.215 | 16,403,335 | -0.09(-1.40%) |
Jun 21, 2017 | 6.295 | 6.312 | 6.262 | 6.304 | 7,155,946 | +0.03(+0.54%) |
Jun 20, 2017 | 6.270 | 6.316 | 6.249 | 6.270 | 10,725,775 | +0.03(+0.54%) |
Jun 19, 2017 | 6.182 | 6.247 | 6.150 | 6.236 | 12,640,747 | +0.06(+1.02%) |
Jun 16, 2017 | 6.274 | 6.278 | 6.131 | 6.173 | 20,779,896 | -0.17(-2.65%) |
Jun 15, 2017 | 6.354 | 6.375 | 6.287 | 6.342 | 7,774,858 | -0.04(-0.66%) |
Jun 14, 2017 | 6.400 | 6.434 | 6.342 | 6.384 | 7,900,609 | +0.01(+0.20%) |
Jun 13, 2017 | 6.367 | 6.421 | 6.363 | 6.371 | 11,511,163 | +0.03(+0.53%) |
Jun 12, 2017 | 6.388 | 6.413 | 6.308 | 6.337 | 11,354,770 | +0.05(+0.74%) |
Jun 09, 2017 | 6.354 | 6.363 | 6.156 | 6.291 | 30,072,962 | -0.13(-2.10%) |
Jun 08, 2017 | 6.455 | 6.459 | 6.369 | 6.426 | 13,710,670 | -0.03(-0.39%) |
Jun 07, 2017 | 6.455 | 6.497 | 6.428 | 6.451 | 16,736,804 | -0.11(-1.67%) |
Jun 06, 2017 | 6.451 | 6.573 | 6.438 | 6.560 | 19,098,176 | +0.15(+2.36%) |
Jun 05, 2017 | 6.371 | 6.434 | 6.363 | 6.409 | 9,636,359 | +0.02(+0.33%) |
Jun 02, 2017 | 6.396 | 6.421 | 6.346 | 6.388 | 11,546,930 | -0.05(-0.78%) |
Jun 01, 2017 | 6.350 | 6.443 | 6.342 | 6.438 | 13,476,472 | +0.08(+1.32%) |
May 31, 2017 | 6.392 | 6.409 | 6.316 | 6.354 | 10,739,406 | -0.03(-0.47%) |
May 30, 2017 | 6.438 | 6.463 | 6.355 | 6.384 | 15,562,243 | -0.05(-0.84%) |
May 26, 2017 | 6.430 | 6.463 | 6.372 | 6.438 | 13,744,002 | +0.01(+0.13%) |
May 25, 2017 | 6.397 | 6.505 | 6.397 | 6.430 | 19,082,420 | +0.13(+2.04%) |
May 24, 2017 | 6.247 | 6.310 | 6.231 | 6.301 | 15,444,814 | +0.06(+0.93%) |
May 23, 2017 | 6.239 | 6.291 | 6.223 | 6.243 | 7,882,087 | +0.00(+0.07%) |
May 22, 2017 | 6.285 | 6.289 | 6.223 | 6.239 | 7,523,210 | -0.05(-0.73%) |
May 19, 2017 | 6.239 | 6.293 | 6.214 | 6.285 | 7,496,254 | +0.07(+1.20%) |
May 18, 2017 | 6.227 | 6.256 | 6.169 | 6.210 | 9,840,136 | +0.04(+0.60%) |
May 17, 2017 | 6.281 | 6.306 | 6.144 | 6.173 | 20,353,638 | -0.15(-2.42%) |
May 16, 2017 | 6.289 | 6.347 | 6.289 | 6.326 | 12,112,530 | +0.06(+0.93%) |
May 15, 2017 | 6.293 | 6.314 | 6.254 | 6.268 | 9,732,039 | -0.07(-1.05%) |
May 12, 2017 | 6.364 | 6.430 | 6.322 | 6.335 | 13,072,434 | +0.00(+0.07%) |
May 11, 2017 | 6.173 | 6.343 | 6.165 | 6.330 | 36,961,368 | +0.15(+2.41%) |
May 10, 2017 | 6.173 | 6.202 | 6.123 | 6.181 | 10,761,277 | -0.01(-0.20%) |
May 09, 2017 | 6.243 | 6.281 | 6.162 | 6.194 | 26,000,748 | -0.07(-1.06%) |
May 08, 2017 | 6.156 | 6.281 | 6.156 | 6.260 | 23,045,570 | +0.12(+2.03%) |
May 05, 2017 | 6.094 | 6.148 | 6.094 | 6.136 | 14,419,906 | +0.03(+0.54%) |
May 04, 2017 | 6.102 | 6.127 | 6.086 | 6.102 | 12,347,816 | +0.02(+0.27%) |
May 03, 2017 | 6.082 | 6.103 | 6.053 | 6.086 | 9,141,958 | +0.07(+1.10%) |
May 02, 2017 | 6.036 | 6.086 | 6.005 | 6.019 | 13,693,100 | -0.01(-0.14%) |