Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.134 | 6.134 | 6.112 | 6.112 | 557,006 | -0.01(-0.09%) |
Aug 30, 2017 | 6.107 | 6.118 | 6.096 | 6.118 | 538,983 | +0.00(+0.00%) |
Aug 29, 2017 | 6.096 | 6.118 | 6.085 | 6.118 | 423,059 | +0.01(+0.18%) |
Aug 28, 2017 | 6.096 | 6.107 | 6.090 | 6.107 | 571,078 | +0.02(+0.36%) |
Aug 25, 2017 | 6.074 | 6.085 | 6.057 | 6.085 | 1,145,244 | +0.03(+0.54%) |
Aug 24, 2017 | 6.068 | 6.079 | 6.046 | 6.052 | 559,516 | -0.02(-0.36%) |
Aug 23, 2017 | 6.057 | 6.079 | 6.052 | 6.074 | 586,836 | +0.01(+0.18%) |
Aug 22, 2017 | 6.046 | 6.074 | 6.046 | 6.063 | 418,731 | +0.02(+0.36%) |
Aug 21, 2017 | 6.041 | 6.063 | 6.041 | 6.041 | 430,674 | -0.02(-0.27%) |
Aug 18, 2017 | 6.035 | 6.063 | 6.019 | 6.057 | 605,734 | +0.02(+0.36%) |
Aug 17, 2017 | 6.052 | 6.068 | 6.024 | 6.035 | 716,279 | -0.02(-0.27%) |
Aug 16, 2017 | 6.057 | 6.074 | 6.046 | 6.052 | 447,354 | -0.01(-0.09%) |
Aug 15, 2017 | 6.068 | 6.079 | 6.041 | 6.057 | 368,868 | -0.01(-0.18%) |
Aug 14, 2017 | 6.074 | 6.096 | 6.041 | 6.068 | 580,602 | +0.01(+0.18%) |
Aug 11, 2017 | 6.024 | 6.096 | 5.992 | 6.057 | 946,837 | +0.04(+0.64%) |
Aug 10, 2017 | 6.079 | 6.079 | 5.975 | 6.019 | 1,124,187 | -0.07(-1.08%) |
Aug 09, 2017 | 6.079 | 6.106 | 6.068 | 6.084 | 694,853 | -0.01(-0.09%) |
Aug 08, 2017 | 6.134 | 6.153 | 6.079 | 6.090 | 933,227 | -0.07(-1.15%) |
Aug 07, 2017 | 6.188 | 6.188 | 6.139 | 6.161 | 624,983 | -0.02(-0.35%) |
Aug 04, 2017 | 6.183 | 6.188 | 6.161 | 6.183 | 769,793 | +0.02(+0.27%) |
Aug 03, 2017 | 6.166 | 6.172 | 6.145 | 6.166 | 496,556 | +0.01(+0.18%) |
Aug 02, 2017 | 6.150 | 6.155 | 6.134 | 6.155 | 438,989 | +0.02(+0.36%) |
Aug 01, 2017 | 6.188 | 6.194 | 6.117 | 6.134 | 1,331,404 | -0.05(-0.88%) |
Jul 31, 2017 | 6.188 | 6.205 | 6.172 | 6.188 | 670,420 | +0.02(+0.35%) |
Jul 28, 2017 | 6.139 | 6.177 | 6.139 | 6.166 | 585,626 | +0.03(+0.44%) |
Jul 27, 2017 | 6.139 | 6.146 | 6.128 | 6.139 | 518,971 | +0.00(+0.00%) |
Jul 26, 2017 | 6.123 | 6.145 | 6.101 | 6.139 | 971,429 | +0.03(+0.45%) |
Jul 25, 2017 | 6.090 | 6.112 | 6.080 | 6.112 | 603,464 | +0.04(+0.63%) |
Jul 24, 2017 | 6.074 | 6.084 | 6.074 | 6.074 | 345,557 | -0.01(-0.18%) |
Jul 21, 2017 | 6.090 | 6.090 | 6.063 | 6.084 | 290,754 | -0.01(-0.18%) |
Jul 20, 2017 | 6.090 | 6.095 | 6.068 | 6.095 | 429,430 | +0.02(+0.36%) |
Jul 19, 2017 | 6.030 | 6.084 | 6.030 | 6.074 | 744,200 | +0.05(+0.82%) |
Jul 18, 2017 | 6.035 | 6.046 | 6.024 | 6.024 | 405,173 | +0.00(+0.00%) |
Jul 17, 2017 | 6.052 | 6.057 | 6.024 | 6.024 | 422,611 | -0.02(-0.27%) |
Jul 14, 2017 | 6.046 | 6.052 | 6.035 | 6.041 | 571,911 | +0.02(+0.36%) |
Jul 13, 2017 | 6.019 | 6.024 | 6.003 | 6.019 | 543,261 | -0.01(-0.18%) |
Jul 12, 2017 | 6.019 | 6.035 | 6.014 | 6.030 | 478,709 | +0.04(+0.64%) |
Jul 11, 2017 | 5.981 | 6.003 | 5.981 | 5.992 | 942,946 | +0.02(+0.36%) |
Jul 10, 2017 | 5.975 | 5.981 | 5.954 | 5.970 | 575,882 | +0.00(+0.00%) |
Jul 07, 2017 | 5.965 | 5.981 | 5.938 | 5.970 | 738,690 | +0.01(+0.18%) |
Jul 06, 2017 | 5.970 | 5.970 | 5.943 | 5.959 | 543,785 | -0.02(-0.27%) |
Jul 05, 2017 | 6.013 | 6.019 | 5.970 | 5.975 | 786,046 | -0.04(-0.72%) |
Jul 03, 2017 | 5.965 | 6.019 | 5.962 | 6.019 | 371,416 | +0.08(+1.28%) |
Jun 30, 2017 | 5.965 | 5.970 | 5.938 | 5.943 | 532,568 | +0.00(+0.00%) |
Jun 29, 2017 | 5.986 | 5.986 | 5.921 | 5.943 | 881,677 | -0.05(-0.81%) |
Jun 28, 2017 | 5.948 | 5.992 | 5.943 | 5.992 | 504,134 | +0.05(+0.91%) |
Jun 27, 2017 | 5.927 | 5.954 | 5.916 | 5.938 | 640,958 | +0.02(+0.27%) |
Jun 26, 2017 | 5.948 | 5.959 | 5.921 | 5.921 | 821,206 | -0.01(-0.18%) |
Jun 23, 2017 | 5.943 | 5.943 | 5.916 | 5.932 | 681,593 | -0.01(-0.09%) |
Jun 22, 2017 | 5.943 | 5.951 | 5.921 | 5.938 | 962,603 | +0.02(+0.27%) |
Jun 21, 2017 | 5.959 | 5.981 | 5.921 | 5.921 | 1,399,400 | -0.05(-0.82%) |
Jun 20, 2017 | 5.986 | 5.986 | 5.959 | 5.970 | 379,021 | -0.03(-0.54%) |
Jun 19, 2017 | 6.013 | 6.013 | 5.975 | 6.003 | 606,291 | +0.03(+0.45%) |
Jun 16, 2017 | 5.986 | 5.986 | 5.949 | 5.975 | 538,411 | -0.01(-0.09%) |
Jun 15, 2017 | 5.981 | 5.992 | 5.959 | 5.981 | 610,505 | -0.02(-0.27%) |
Jun 14, 2017 | 5.986 | 6.019 | 5.981 | 5.997 | 560,102 | +0.02(+0.36%) |
Jun 13, 2017 | 5.997 | 6.030 | 5.975 | 5.975 | 660,293 | -0.03(-0.45%) |
Jun 12, 2017 | 5.997 | 6.008 | 5.986 | 6.003 | 325,529 | -0.01(-0.09%) |
Jun 09, 2017 | 6.003 | 6.019 | 5.981 | 6.008 | 404,050 | +0.01(+0.18%) |
Jun 08, 2017 | 5.997 | 6.010 | 5.992 | 5.997 | 495,029 | -0.01(-0.18%) |
Jun 07, 2017 | 6.030 | 6.035 | 5.981 | 6.008 | 975,471 | -0.02(-0.36%) |
Jun 06, 2017 | 6.024 | 6.035 | 6.013 | 6.030 | 306,422 | -0.01(-0.09%) |
Jun 05, 2017 | 6.024 | 6.035 | 6.013 | 6.035 | 306,532 | +0.02(+0.27%) |
Jun 02, 2017 | 5.997 | 6.024 | 5.997 | 6.019 | 328,494 | +0.02(+0.27%) |