Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.230 | 6.440 | 6.147 | 6.245 | 3,421 | +0.04(+0.61%) |
Aug 30, 2017 | 6.173 | 6.230 | 6.173 | 6.207 | 7,116 | -0.00(-0.05%) |
Aug 29, 2017 | 5.992 | 6.210 | 5.990 | 6.210 | 20,454 | +0.22(+3.67%) |
Aug 28, 2017 | 5.945 | 6.080 | 5.900 | 5.990 | 3,980 | -0.08(-1.32%) |
Aug 25, 2017 | 6.008 | 6.070 | 6.008 | 6.070 | 1,714 | -0.08(-1.30%) |
Aug 24, 2017 | 6.148 | 6.150 | 6.148 | 6.150 | 12,966 | -0.05(-0.81%) |
Aug 23, 2017 | 6.110 | 6.200 | 6.110 | 6.200 | 9,169 | +0.00(+0.00%) |
Aug 22, 2017 | 6.190 | 6.200 | 6.110 | 6.200 | 8,161 | +0.11(+1.81%) |
Aug 21, 2017 | 6.070 | 6.090 | 6.010 | 6.090 | 2,258 | -0.04(-0.61%) |
Aug 18, 2017 | 6.060 | 6.128 | 6.060 | 6.128 | 3,673 | +0.01(+0.12%) |
Aug 17, 2017 | 6.000 | 6.120 | 6.000 | 6.120 | 12,440 | +0.08(+1.32%) |
Aug 16, 2017 | 5.978 | 6.040 | 5.960 | 6.040 | 6,928 | +0.18(+3.03%) |
Aug 15, 2017 | 5.880 | 5.900 | 5.840 | 5.862 | 1,899 | -0.14(-2.29%) |
Aug 14, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 3,464 | +0.10(+1.69%) |
Aug 11, 2017 | 6.000 | 6.000 | 5.850 | 5.900 | 7,360 | -0.25(-4.07%) |
Aug 10, 2017 | 6.040 | 6.150 | 6.010 | 6.150 | 20,636 | -0.07(-1.13%) |
Aug 09, 2017 | 6.191 | 6.230 | 6.191 | 6.220 | 6,763 | -0.00(-0.08%) |
Aug 08, 2017 | 6.225 | 6.225 | 6.225 | 6.225 | 3,187 | +0.11(+1.88%) |
Aug 07, 2017 | 6.120 | 6.120 | 6.050 | 6.110 | 7,476 | +0.04(+0.66%) |
Aug 03, 2017 | 6.070 | 6.070 | 6.070 | 2,826 | +0.01(+0.17%) | |
Aug 02, 2017 | 6.011 | 6.070 | 5.990 | 6.060 | 10,071 | -0.05(-0.82%) |
Aug 01, 2017 | 6.200 | 6.200 | 6.110 | 6.110 | 3,438 | -0.06(-0.95%) |
Jul 31, 2017 | 6.120 | 6.230 | 6.120 | 6.168 | 4,444 | +0.05(+0.87%) |
Jul 28, 2017 | 6.112 | 6.120 | 6.100 | 6.115 | 6,272 | -0.00(-0.08%) |
Jul 27, 2017 | 6.067 | 6.120 | 6.050 | 6.120 | 5,635 | +0.13(+2.20%) |
Jul 26, 2017 | 6.130 | 6.130 | 5.970 | 5.988 | 5,455 | -0.18(-2.95%) |
Jul 25, 2017 | 6.160 | 6.180 | 6.120 | 6.170 | 14,503 | +0.04(+0.73%) |
Jul 24, 2017 | 6.147 | 6.170 | 6.125 | 6.125 | 2,758 | +0.25(+4.34%) |
Jul 21, 2017 | 5.938 | 5.938 | 5.870 | 5.870 | 564 | -0.05(-0.84%) |
Jul 20, 2017 | 5.853 | 5.920 | 5.830 | 5.920 | 2,350 | -0.01(-0.25%) |
Jul 19, 2017 | 5.911 | 5.980 | 5.890 | 5.935 | 13,093 | +0.10(+1.80%) |
Jul 18, 2017 | 5.800 | 5.897 | 5.800 | 5.830 | 1,277 | -0.02(-0.34%) |
Jul 17, 2017 | 5.860 | 5.860 | 5.810 | 5.850 | 27,648 | -0.01(-0.17%) |
Jul 14, 2017 | 5.960 | 5.960 | 5.860 | 5.860 | 7,833 | -0.26(-4.25%) |
Jul 13, 2017 | 6.030 | 6.120 | 6.030 | 6.120 | 16,810 | +0.11(+1.83%) |
Jul 12, 2017 | 6.003 | 6.010 | 6.000 | 6.010 | 1,473 | +0.01(+0.13%) |
Jul 11, 2017 | 5.950 | 6.002 | 5.930 | 6.002 | 26,885 | +0.02(+0.37%) |
Jul 10, 2017 | 5.968 | 5.990 | 5.968 | 5.980 | 1,818 | +0.06(+1.01%) |
Jul 07, 2017 | 5.760 | 5.920 | 5.760 | 5.920 | 15,605 | -0.02(-0.34%) |
Jul 06, 2017 | 5.920 | 5.940 | 5.920 | 5.940 | 494 | +0.10(+1.71%) |
Jul 05, 2017 | 5.902 | 5.960 | 5.805 | 5.840 | 2,669 | -0.24(-3.95%) |
Jul 03, 2017 | 6.150 | 6.175 | 6.030 | 6.080 | 7,276 | -0.11(-1.78%) |
Jun 30, 2017 | 6.190 | 6.190 | 6.140 | 6.190 | 6,009 | +0.11(+1.73%) |
Jun 29, 2017 | 6.020 | 6.085 | 6.020 | 6.085 | 1,550 | +0.03(+0.41%) |
Jun 28, 2017 | 6.065 | 6.080 | 6.060 | 6.060 | 2,662 | -0.08(-1.30%) |
Jun 27, 2017 | 6.140 | 6.140 | 6.120 | 6.140 | 1,570 | -0.02(-0.24%) |
Jun 26, 2017 | 6.130 | 6.180 | 6.130 | 6.155 | 2,668 | +0.14(+2.24%) |
Jun 23, 2017 | 6.170 | 6.170 | 6.020 | 6.020 | 7,553 | -0.16(-2.59%) |
Jun 22, 2017 | 6.110 | 6.180 | 6.110 | 6.180 | 11,333 | -0.04(-0.58%) |
Jun 21, 2017 | 6.175 | 6.216 | 6.175 | 6.216 | 3,101 | -0.06(-1.02%) |
Jun 20, 2017 | 6.258 | 6.280 | 6.258 | 6.280 | 494 | +0.10(+1.62%) |
Jun 19, 2017 | 6.180 | 6.180 | 6.160 | 6.180 | 1,488 | +0.17(+2.82%) |
Jun 16, 2017 | 5.990 | 6.070 | 5.990 | 6.011 | 2,447 | +0.07(+1.11%) |
Jun 15, 2017 | 5.950 | 5.950 | 5.942 | 5.945 | 9,127 | -0.26(-4.27%) |
Jun 14, 2017 | 6.250 | 6.250 | 6.205 | 6.210 | 1,655 | +0.02(+0.32%) |
Jun 13, 2017 | 6.190 | 6.280 | 6.190 | 6.190 | 5,761 | +0.07(+1.14%) |
Jun 12, 2017 | 6.140 | 6.150 | 6.098 | 6.120 | 4,305 | +0.16(+2.68%) |
Jun 09, 2017 | 6.036 | 6.090 | 5.960 | 5.960 | 11,196 | -0.09(-1.49%) |
Jun 08, 2017 | 6.000 | 6.070 | 6.000 | 6.050 | 2,950 | +0.13(+2.20%) |
Jun 07, 2017 | 5.850 | 5.920 | 5.850 | 5.920 | 1,642 | +0.21(+3.68%) |
Jun 06, 2017 | 5.530 | 5.720 | 5.530 | 5.710 | 10,076 | -0.11(-1.89%) |
Jun 05, 2017 | 5.758 | 5.820 | 5.758 | 5.820 | 1,360 | -0.05(-0.83%) |
Jun 02, 2017 | 5.890 | 5.890 | 5.780 | 5.869 | 2,353 | +0.02(+0.32%) |