Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.314 | 6.358 | 6.290 | 6.329 | 205,493 | +0.03(+0.46%) |
Aug 30, 2017 | 6.334 | 6.350 | 6.295 | 6.300 | 119,481 | -0.02(-0.38%) |
Aug 29, 2017 | 6.410 | 6.430 | 6.324 | 6.324 | 167,674 | -0.08(-1.27%) |
Aug 28, 2017 | 6.401 | 6.415 | 6.377 | 6.406 | 113,793 | +0.01(+0.23%) |
Aug 25, 2017 | 6.386 | 6.406 | 6.348 | 6.391 | 111,953 | +0.03(+0.45%) |
Aug 24, 2017 | 6.353 | 6.396 | 6.348 | 6.362 | 148,096 | +0.01(+0.23%) |
Aug 23, 2017 | 6.295 | 6.396 | 6.295 | 6.348 | 134,622 | +0.03(+0.46%) |
Aug 22, 2017 | 6.310 | 6.348 | 6.310 | 6.319 | 140,253 | +0.02(+0.30%) |
Aug 21, 2017 | 6.310 | 6.329 | 6.271 | 6.300 | 92,070 | -0.01(-0.23%) |
Aug 18, 2017 | 6.262 | 6.343 | 6.262 | 6.314 | 184,712 | +0.01(+0.23%) |
Aug 17, 2017 | 6.362 | 6.377 | 6.300 | 6.300 | 171,942 | -0.10(-1.50%) |
Aug 16, 2017 | 6.358 | 6.420 | 6.338 | 6.396 | 147,695 | +0.01(+0.23%) |
Aug 15, 2017 | 6.367 | 6.406 | 6.324 | 6.382 | 155,628 | +0.02(+0.30%) |
Aug 14, 2017 | 6.300 | 6.420 | 6.300 | 6.362 | 298,816 | +0.07(+1.14%) |
Aug 11, 2017 | 6.329 | 6.360 | 6.257 | 6.290 | 161,520 | -0.04(-0.68%) |
Aug 10, 2017 | 6.377 | 6.391 | 6.286 | 6.334 | 357,238 | -0.04(-0.68%) |
Aug 09, 2017 | 6.334 | 6.396 | 6.286 | 6.377 | 170,961 | -0.03(-0.45%) |
Aug 08, 2017 | 6.425 | 6.473 | 6.386 | 6.406 | 300,568 | -0.02(-0.30%) |
Aug 07, 2017 | 6.358 | 6.492 | 6.300 | 6.425 | 495,683 | +0.13(+2.14%) |
Aug 04, 2017 | 6.276 | 6.314 | 6.228 | 6.290 | 249,578 | +0.02(+0.31%) |
Aug 03, 2017 | 6.190 | 6.319 | 6.190 | 6.271 | 181,279 | +0.09(+1.48%) |
Aug 02, 2017 | 6.194 | 6.194 | 6.137 | 6.180 | 144,503 | -0.01(-0.16%) |
Aug 01, 2017 | 6.151 | 6.233 | 6.132 | 6.190 | 132,563 | +0.05(+0.78%) |
Jul 31, 2017 | 6.204 | 6.214 | 6.118 | 6.142 | 320,043 | -0.06(-1.01%) |
Jul 28, 2017 | 6.151 | 6.214 | 6.137 | 6.204 | 171,173 | +0.05(+0.78%) |
Jul 27, 2017 | 6.194 | 6.214 | 6.142 | 6.156 | 222,547 | -0.03(-0.47%) |
Jul 26, 2017 | 6.228 | 6.238 | 6.170 | 6.185 | 354,097 | -0.04(-0.69%) |
Jul 25, 2017 | 6.276 | 6.329 | 6.218 | 6.228 | 161,017 | -0.07(-1.07%) |
Jul 24, 2017 | 6.214 | 6.324 | 6.214 | 6.295 | 162,211 | +0.08(+1.31%) |
Jul 21, 2017 | 6.233 | 6.308 | 6.190 | 6.214 | 232,947 | +0.02(+0.31%) |
Jul 20, 2017 | 6.190 | 6.220 | 6.151 | 6.194 | 126,546 | +0.00(+0.08%) |
Jul 19, 2017 | 6.166 | 6.228 | 6.146 | 6.190 | 307,359 | +0.02(+0.39%) |
Jul 18, 2017 | 6.223 | 6.223 | 6.142 | 6.166 | 260,578 | -0.05(-0.85%) |
Jul 17, 2017 | 6.209 | 6.281 | 6.185 | 6.218 | 230,396 | +0.05(+0.78%) |
Jul 14, 2017 | 6.194 | 6.247 | 6.151 | 6.170 | 257,833 | -0.02(-0.39%) |
Jul 13, 2017 | 6.238 | 6.238 | 6.180 | 6.194 | 200,937 | -0.04(-0.69%) |
Jul 12, 2017 | 6.286 | 6.358 | 6.230 | 6.238 | 137,027 | -0.01(-0.15%) |
Jul 11, 2017 | 6.166 | 6.286 | 6.146 | 6.247 | 227,251 | +0.09(+1.48%) |
Jul 10, 2017 | 6.262 | 6.262 | 6.137 | 6.156 | 321,693 | -0.11(-1.76%) |
Jul 07, 2017 | 6.266 | 6.305 | 6.247 | 6.266 | 194,065 | -0.00(-0.08%) |
Jul 06, 2017 | 6.305 | 6.329 | 6.257 | 6.271 | 156,259 | -0.07(-1.06%) |
Jul 05, 2017 | 6.382 | 6.382 | 6.305 | 6.338 | 175,398 | -0.04(-0.68%) |
Jul 03, 2017 | 6.300 | 6.410 | 6.276 | 6.382 | 130,483 | +0.10(+1.60%) |
Jun 30, 2017 | 6.310 | 6.329 | 6.266 | 6.281 | 237,246 | -0.03(-0.46%) |
Jun 29, 2017 | 6.377 | 6.377 | 6.247 | 6.310 | 124,497 | -0.07(-1.05%) |
Jun 28, 2017 | 6.377 | 6.420 | 6.300 | 6.377 | 160,828 | +0.07(+1.06%) |
Jun 27, 2017 | 6.375 | 6.413 | 6.305 | 6.310 | 283,692 | -0.10(-1.61%) |
Jun 26, 2017 | 6.343 | 6.427 | 6.343 | 6.413 | 138,183 | +0.08(+1.19%) |
Jun 23, 2017 | 6.390 | 6.413 | 6.328 | 6.338 | 503,123 | -0.03(-0.52%) |
Jun 22, 2017 | 6.338 | 6.413 | 6.324 | 6.371 | 98,072 | +0.04(+0.59%) |
Jun 21, 2017 | 6.422 | 6.484 | 6.305 | 6.333 | 189,889 | -0.08(-1.32%) |
Jun 20, 2017 | 6.484 | 6.507 | 6.342 | 6.418 | 286,462 | -0.06(-0.87%) |
Jun 19, 2017 | 6.465 | 6.516 | 6.441 | 6.474 | 310,860 | -0.03(-0.51%) |
Jun 16, 2017 | 6.319 | 6.516 | 6.278 | 6.507 | 1,046,959 | +0.14(+2.22%) |
Jun 15, 2017 | 6.319 | 6.371 | 6.319 | 6.366 | 191,061 | +0.04(+0.59%) |
Jun 14, 2017 | 6.295 | 6.371 | 6.295 | 6.328 | 170,321 | +0.01(+0.22%) |
Jun 13, 2017 | 6.286 | 6.338 | 6.225 | 6.314 | 160,527 | +0.00(+0.07%) |
Jun 12, 2017 | 6.300 | 6.380 | 6.239 | 6.310 | 209,599 | +0.04(+0.60%) |
Jun 09, 2017 | 6.248 | 6.318 | 6.247 | 6.272 | 235,209 | +0.02(+0.38%) |
Jun 08, 2017 | 6.187 | 6.310 | 6.187 | 6.248 | 155,899 | +0.06(+0.91%) |
Jun 07, 2017 | 6.159 | 6.197 | 6.133 | 6.192 | 104,336 | +0.04(+0.61%) |
Jun 06, 2017 | 6.216 | 6.253 | 6.131 | 6.154 | 164,489 | -0.08(-1.28%) |
Jun 05, 2017 | 6.328 | 6.347 | 6.230 | 6.234 | 120,736 | -0.12(-1.85%) |
Jun 02, 2017 | 6.291 | 6.394 | 6.291 | 6.352 | 208,178 | +0.08(+1.27%) |