Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.232 | 6.268 | 6.218 | 6.246 | 179,311 | +0.03(+0.46%) |
Aug 30, 2017 | 6.232 | 6.261 | 6.218 | 6.218 | 138,784 | -0.02(-0.35%) |
Aug 29, 2017 | 6.218 | 6.261 | 6.218 | 6.239 | 128,304 | +0.01(+0.23%) |
Aug 28, 2017 | 6.218 | 6.239 | 6.210 | 6.225 | 73,426 | -0.01(-0.12%) |
Aug 25, 2017 | 6.246 | 6.246 | 6.210 | 6.232 | 71,463 | +0.00(+0.00%) |
Aug 24, 2017 | 6.283 | 6.283 | 6.232 | 6.232 | 126,774 | -0.06(-0.92%) |
Aug 23, 2017 | 6.246 | 6.290 | 6.246 | 6.290 | 137,760 | +0.04(+0.58%) |
Aug 22, 2017 | 6.232 | 6.268 | 6.225 | 6.254 | 134,471 | +0.01(+0.23%) |
Aug 21, 2017 | 6.225 | 6.254 | 6.224 | 6.239 | 61,542 | +0.00(+0.00%) |
Aug 18, 2017 | 6.225 | 6.239 | 6.210 | 6.239 | 74,530 | +0.01(+0.12%) |
Aug 17, 2017 | 6.203 | 6.232 | 6.203 | 6.232 | 70,998 | +0.03(+0.47%) |
Aug 16, 2017 | 6.189 | 6.231 | 6.181 | 6.203 | 150,922 | +0.01(+0.12%) |
Aug 15, 2017 | 6.254 | 6.254 | 6.196 | 6.196 | 131,114 | -0.06(-0.92%) |
Aug 14, 2017 | 6.246 | 6.275 | 6.246 | 6.254 | 54,369 | +0.01(+0.12%) |
Aug 11, 2017 | 6.153 | 6.268 | 6.145 | 6.246 | 271,192 | +0.02(+0.35%) |
Aug 10, 2017 | 6.283 | 6.296 | 6.225 | 6.225 | 162,958 | -0.07(-1.03%) |
Aug 09, 2017 | 6.326 | 6.340 | 6.268 | 6.290 | 142,587 | -0.03(-0.44%) |
Aug 08, 2017 | 6.318 | 6.339 | 6.318 | 6.318 | 117,872 | -0.01(-0.23%) |
Aug 07, 2017 | 6.318 | 6.339 | 6.317 | 6.332 | 81,071 | +0.01(+0.23%) |
Aug 04, 2017 | 6.318 | 6.325 | 6.296 | 6.318 | 107,632 | +0.00(+0.00%) |
Aug 03, 2017 | 6.339 | 6.354 | 6.318 | 6.318 | 116,115 | -0.03(-0.45%) |
Aug 02, 2017 | 6.325 | 6.346 | 6.310 | 6.346 | 177,436 | +0.03(+0.45%) |
Aug 01, 2017 | 6.339 | 6.361 | 6.318 | 6.318 | 251,733 | -0.02(-0.34%) |
Jul 31, 2017 | 6.296 | 6.354 | 6.282 | 6.339 | 237,010 | +0.06(+0.92%) |
Jul 28, 2017 | 6.246 | 6.303 | 6.246 | 6.282 | 113,761 | +0.02(+0.34%) |
Jul 27, 2017 | 6.246 | 6.267 | 6.239 | 6.260 | 103,558 | +0.00(+0.00%) |
Jul 26, 2017 | 6.210 | 6.274 | 6.210 | 6.260 | 160,627 | +0.04(+0.58%) |
Jul 25, 2017 | 6.231 | 6.231 | 6.213 | 6.224 | 100,586 | -0.01(-0.12%) |
Jul 24, 2017 | 6.239 | 6.239 | 6.231 | 6.231 | 64,147 | -0.01(-0.23%) |
Jul 21, 2017 | 6.253 | 6.253 | 6.231 | 6.246 | 87,307 | +0.01(+0.12%) |
Jul 20, 2017 | 6.203 | 6.253 | 6.195 | 6.239 | 123,432 | +0.03(+0.46%) |
Jul 19, 2017 | 6.217 | 6.231 | 6.195 | 6.210 | 78,025 | +0.00(+0.00%) |
Jul 18, 2017 | 6.224 | 6.231 | 6.195 | 6.210 | 93,429 | -0.01(-0.23%) |
Jul 17, 2017 | 6.246 | 6.252 | 6.203 | 6.224 | 93,360 | -0.02(-0.35%) |
Jul 14, 2017 | 6.246 | 6.274 | 6.246 | 6.246 | 117,539 | +0.01(+0.12%) |
Jul 13, 2017 | 6.217 | 6.253 | 6.217 | 6.239 | 102,253 | +0.02(+0.35%) |
Jul 12, 2017 | 6.203 | 6.231 | 6.203 | 6.217 | 90,241 | +0.03(+0.48%) |
Jul 11, 2017 | 6.180 | 6.209 | 6.180 | 6.187 | 104,513 | +0.01(+0.12%) |
Jul 10, 2017 | 6.123 | 6.180 | 6.123 | 6.180 | 160,183 | +0.06(+0.93%) |
Jul 07, 2017 | 6.101 | 6.144 | 6.101 | 6.123 | 79,948 | +0.01(+0.12%) |
Jul 06, 2017 | 6.094 | 6.123 | 6.094 | 6.116 | 176,782 | +0.00(+0.00%) |
Jul 05, 2017 | 6.108 | 6.116 | 6.094 | 6.116 | 100,235 | +0.00(+0.00%) |
Jul 03, 2017 | 6.066 | 6.116 | 6.066 | 6.116 | 95,448 | +0.03(+0.47%) |
Jun 30, 2017 | 6.051 | 6.087 | 6.030 | 6.087 | 225,646 | +0.04(+0.71%) |
Jun 29, 2017 | 6.066 | 6.066 | 6.008 | 6.044 | 117,881 | -0.03(-0.47%) |
Jun 28, 2017 | 6.101 | 6.101 | 6.066 | 6.073 | 89,769 | -0.03(-0.41%) |
Jun 27, 2017 | 6.101 | 6.116 | 6.080 | 6.098 | 128,872 | -0.00(-0.06%) |
Jun 26, 2017 | 6.073 | 6.108 | 6.073 | 6.101 | 99,770 | +0.03(+0.47%) |
Jun 23, 2017 | 6.051 | 6.094 | 6.051 | 6.073 | 84,341 | +0.00(+0.00%) |
Jun 22, 2017 | 6.080 | 6.101 | 6.066 | 6.073 | 103,065 | -0.01(-0.12%) |
Jun 21, 2017 | 6.080 | 6.080 | 6.058 | 6.080 | 63,567 | +0.01(+0.12%) |
Jun 20, 2017 | 6.044 | 6.073 | 6.044 | 6.073 | 72,711 | +0.01(+0.24%) |
Jun 19, 2017 | 6.044 | 6.073 | 6.015 | 6.058 | 152,558 | +0.01(+0.12%) |
Jun 16, 2017 | 6.044 | 6.058 | 6.030 | 6.051 | 60,174 | +0.01(+0.12%) |
Jun 15, 2017 | 6.030 | 6.051 | 6.008 | 6.044 | 92,853 | +0.01(+0.24%) |
Jun 14, 2017 | 6.023 | 6.044 | 6.008 | 6.030 | 144,295 | +0.04(+0.60%) |
Jun 13, 2017 | 5.980 | 6.015 | 5.980 | 5.994 | 177,984 | +0.02(+0.34%) |
Jun 12, 2017 | 6.044 | 6.073 | 5.972 | 5.974 | 367,058 | -0.07(-1.15%) |
Jun 09, 2017 | 6.071 | 6.071 | 6.043 | 6.043 | 141,751 | -0.02(-0.35%) |
Jun 08, 2017 | 6.050 | 6.064 | 6.050 | 6.064 | 89,744 | +0.02(+0.35%) |
Jun 07, 2017 | 6.015 | 6.057 | 6.015 | 6.043 | 68,355 | +0.02(+0.35%) |
Jun 06, 2017 | 6.036 | 6.050 | 6.022 | 6.022 | 176,823 | +0.00(+0.00%) |
Jun 05, 2017 | 6.015 | 6.036 | 6.000 | 6.022 | 112,841 | -0.01(-0.12%) |
Jun 02, 2017 | 6.036 | 6.057 | 6.022 | 6.029 | 122,802 | +0.00(+0.00%) |