Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.296 | 6.353 | 6.282 | 6.339 | 237,012 | +0.06(+0.92%) |
Jul 28, 2017 | 6.246 | 6.303 | 6.246 | 6.282 | 113,762 | +0.02(+0.34%) |
Jul 27, 2017 | 6.246 | 6.267 | 6.238 | 6.260 | 103,559 | +0.00(+0.00%) |
Jul 26, 2017 | 6.210 | 6.274 | 6.210 | 6.260 | 160,629 | +0.04(+0.58%) |
Jul 25, 2017 | 6.231 | 6.231 | 6.213 | 6.224 | 100,587 | -0.01(-0.12%) |
Jul 24, 2017 | 6.238 | 6.238 | 6.231 | 6.231 | 64,147 | -0.01(-0.23%) |
Jul 21, 2017 | 6.253 | 6.253 | 6.231 | 6.246 | 87,308 | +0.01(+0.12%) |
Jul 20, 2017 | 6.203 | 6.253 | 6.195 | 6.238 | 123,433 | +0.03(+0.46%) |
Jul 19, 2017 | 6.217 | 6.231 | 6.195 | 6.210 | 78,026 | +0.00(+0.00%) |
Jul 18, 2017 | 6.224 | 6.231 | 6.195 | 6.210 | 93,430 | -0.01(-0.23%) |
Jul 17, 2017 | 6.246 | 6.252 | 6.202 | 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 | 6.238 | 102,254 | +0.02(+0.35%) |
Jul 12, 2017 | 6.203 | 6.231 | 6.203 | 6.217 | 90,242 | +0.03(+0.48%) |
Jul 11, 2017 | 6.180 | 6.209 | 6.180 | 6.187 | 104,514 | +0.01(+0.12%) |
Jul 10, 2017 | 6.123 | 6.180 | 6.123 | 6.180 | 160,184 | +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 | 176,783 | +0.00(+0.00%) |
Jul 05, 2017 | 6.108 | 6.116 | 6.094 | 6.116 | 100,236 | +0.00(+0.00%) |
Jul 03, 2017 | 6.065 | 6.116 | 6.065 | 6.116 | 95,449 | +0.03(+0.47%) |
Jun 30, 2017 | 6.051 | 6.087 | 6.030 | 6.087 | 225,647 | +0.04(+0.71%) |
Jun 29, 2017 | 6.065 | 6.065 | 6.008 | 6.044 | 117,882 | -0.03(-0.47%) |
Jun 28, 2017 | 6.101 | 6.101 | 6.065 | 6.073 | 89,770 | -0.03(-0.41%) |
Jun 27, 2017 | 6.101 | 6.116 | 6.080 | 6.098 | 128,873 | -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 | 6.065 | 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 | 72,712 | +0.01(+0.24%) |
Jun 19, 2017 | 6.044 | 6.073 | 6.015 | 6.058 | 152,559 | +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 | 92,854 | +0.01(+0.24%) |
Jun 14, 2017 | 6.023 | 6.044 | 6.008 | 6.030 | 144,296 | +0.04(+0.60%) |
Jun 13, 2017 | 5.980 | 6.015 | 5.980 | 5.994 | 177,985 | +0.02(+0.34%) |
Jun 12, 2017 | 6.044 | 6.073 | 5.972 | 5.974 | 367,061 | -0.07(-1.15%) |
Jun 09, 2017 | 6.071 | 6.071 | 6.043 | 6.043 | 141,752 | -0.02(-0.35%) |
Jun 08, 2017 | 6.050 | 6.064 | 6.050 | 6.064 | 89,744 | +0.02(+0.35%) |
Jun 07, 2017 | 6.014 | 6.057 | 6.014 | 6.043 | 68,355 | +0.02(+0.35%) |
Jun 06, 2017 | 6.036 | 6.050 | 6.022 | 6.022 | 176,824 | +0.00(+0.00%) |
Jun 05, 2017 | 6.014 | 6.036 | 6.000 | 6.022 | 112,842 | -0.01(-0.12%) |
Jun 02, 2017 | 6.036 | 6.057 | 6.022 | 6.029 | 122,803 | +0.00(+0.00%) |
Jun 01, 2017 | 6.014 | 6.050 | 6.009 | 6.029 | 305,889 | +0.01(+0.12%) |
May 31, 2017 | 5.986 | 6.022 | 5.979 | 6.022 | 116,954 | +0.04(+0.71%) |
May 30, 2017 | 6.014 | 6.022 | 5.943 | 5.979 | 275,038 | -0.04(-0.71%) |
May 26, 2017 | 6.036 | 6.036 | 5.986 | 6.022 | 261,476 | -0.01(-0.12%) |
May 25, 2017 | 6.014 | 6.043 | 5.986 | 6.029 | 194,925 | +0.01(+0.24%) |
May 24, 2017 | 6.029 | 6.050 | 6.007 | 6.014 | 103,039 | -0.01(-0.24%) |
May 23, 2017 | 6.043 | 6.050 | 6.014 | 6.029 | 68,339 | +0.01(+0.12%) |
May 22, 2017 | 5.993 | 6.022 | 5.993 | 6.022 | 48,750 | +0.01(+0.24%) |
May 19, 2017 | 6.036 | 6.036 | 5.993 | 6.007 | 76,676 | -0.03(-0.47%) |
May 18, 2017 | 6.050 | 6.050 | 6.022 | 6.036 | 79,053 | +0.00(+0.00%) |
May 17, 2017 | 6.050 | 6.057 | 6.029 | 6.036 | 68,419 | +0.00(+0.00%) |
May 16, 2017 | 6.050 | 6.054 | 6.022 | 6.036 | 121,847 | -0.01(-0.24%) |
May 15, 2017 | 6.057 | 6.064 | 6.044 | 6.050 | 107,969 | +0.01(+0.12%) |
May 12, 2017 | 6.000 | 6.064 | 6.000 | 6.043 | 74,381 | +0.04(+0.71%) |
May 11, 2017 | 5.986 | 6.014 | 5.986 | 6.000 | 112,020 | +0.01(+0.12%) |
May 10, 2017 | 6.000 | 6.022 | 5.979 | 5.993 | 82,835 | -0.01(-0.12%) |
May 09, 2017 | 5.993 | 6.022 | 5.986 | 6.000 | 112,990 | +0.01(+0.14%) |
May 08, 2017 | 6.020 | 6.020 | 5.985 | 5.992 | 109,073 | -0.02(-0.35%) |
May 05, 2017 | 6.013 | 6.035 | 5.999 | 6.013 | 67,514 | +0.00(+0.00%) |
May 04, 2017 | 5.985 | 6.027 | 5.985 | 6.013 | 83,598 | +0.01(+0.12%) |
May 03, 2017 | 5.985 | 6.020 | 5.978 | 6.006 | 139,793 | +0.01(+0.24%) |
May 02, 2017 | 5.942 | 5.992 | 5.935 | 5.992 | 105,265 | +0.06(+1.08%) |