Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.403 | 6.457 | 6.376 | 6.394 | 56,908 | -0.03(-0.42%) |
Sep 28, 2017 | 6.358 | 6.448 | 6.358 | 6.421 | 50,870 | +0.02(+0.28%) |
Sep 27, 2017 | 6.328 | 6.421 | 6.313 | 6.403 | 96,964 | +0.07(+1.13%) |
Sep 26, 2017 | 6.304 | 6.358 | 6.242 | 6.331 | 52,860 | +0.01(+0.14%) |
Sep 25, 2017 | 6.260 | 6.331 | 6.233 | 6.322 | 56,593 | +0.11(+1.73%) |
Sep 22, 2017 | 6.152 | 6.331 | 6.143 | 6.215 | 66,142 | +0.04(+0.73%) |
Sep 21, 2017 | 6.197 | 6.260 | 6.161 | 6.170 | 47,482 | -0.04(-0.72%) |
Sep 20, 2017 | 6.251 | 6.331 | 6.090 | 6.215 | 49,335 | -0.04(-0.72%) |
Sep 19, 2017 | 6.269 | 6.331 | 6.188 | 6.260 | 69,349 | +0.04(+0.72%) |
Sep 18, 2017 | 6.260 | 6.313 | 6.188 | 6.215 | 74,473 | +0.05(+0.87%) |
Sep 15, 2017 | 6.121 | 6.188 | 6.090 | 6.161 | 53,361 | +0.10(+1.62%) |
Sep 14, 2017 | 6.161 | 6.170 | 5.928 | 6.063 | 85,799 | -0.12(-1.88%) |
Sep 13, 2017 | 6.233 | 6.331 | 6.143 | 6.179 | 35,106 | -0.02(-0.29%) |
Sep 12, 2017 | 6.224 | 6.331 | 6.167 | 6.197 | 85,244 | -0.01(-0.14%) |
Sep 11, 2017 | 6.179 | 6.313 | 6.143 | 6.206 | 63,186 | +0.12(+1.91%) |
Sep 08, 2017 | 6.170 | 6.224 | 6.045 | 6.090 | 47,032 | -0.12(-1.88%) |
Sep 07, 2017 | 6.018 | 6.251 | 6.000 | 6.206 | 43,489 | +0.17(+2.82%) |
Sep 06, 2017 | 6.054 | 6.107 | 6.000 | 6.036 | 52,704 | -0.01(-0.15%) |
Sep 05, 2017 | 6.206 | 6.251 | 5.963 | 6.045 | 102,433 | -0.21(-3.30%) |
Sep 01, 2017 | 6.269 | 6.330 | 6.266 | 6.251 | 59,356 | -0.01(-0.14%) |
Aug 31, 2017 | 6.054 | 6.403 | 6.054 | 6.260 | 233,211 | +0.13(+2.19%) |
Aug 30, 2017 | 5.946 | 6.134 | 5.946 | 6.125 | 75,115 | +0.13(+2.24%) |
Aug 29, 2017 | 6.027 | 6.081 | 5.964 | 5.991 | 91,633 | -0.04(-0.59%) |
Aug 28, 2017 | 6.000 | 6.125 | 5.919 | 6.027 | 74,316 | +0.03(+0.45%) |
Aug 25, 2017 | 6.072 | 6.108 | 6.000 | 6.000 | 28,280 | +0.04(+0.60%) |
Aug 24, 2017 | 5.910 | 6.045 | 5.893 | 5.964 | 53,957 | +0.03(+0.45%) |
Aug 23, 2017 | 5.830 | 6.000 | 5.830 | 5.937 | 41,945 | +0.00(+0.00%) |
Aug 22, 2017 | 5.946 | 6.000 | 5.919 | 5.937 | 59,072 | -0.07(-1.19%) |
Aug 21, 2017 | 5.928 | 6.036 | 5.928 | 6.009 | 32,054 | +0.04(+0.60%) |
Aug 18, 2017 | 5.902 | 6.063 | 5.821 | 5.973 | 79,469 | +0.05(+0.91%) |
Aug 17, 2017 | 5.875 | 6.072 | 5.847 | 5.919 | 79,025 | -0.01(-0.15%) |
Aug 16, 2017 | 5.776 | 5.982 | 5.776 | 5.928 | 56,500 | +0.10(+1.69%) |
Aug 15, 2017 | 5.857 | 5.955 | 5.812 | 5.830 | 49,394 | -0.10(-1.66%) |
Aug 14, 2017 | 5.875 | 6.054 | 5.642 | 5.928 | 76,012 | -0.03(-0.45%) |
Aug 11, 2017 | 5.893 | 6.027 | 5.893 | 5.955 | 51,177 | +0.04(+0.76%) |
Aug 10, 2017 | 6.018 | 6.018 | 5.910 | 5.910 | 65,306 | -0.13(-2.08%) |
Aug 09, 2017 | 5.946 | 6.107 | 5.946 | 6.036 | 111,794 | -0.05(-0.88%) |
Aug 08, 2017 | 6.072 | 6.179 | 6.009 | 6.090 | 87,748 | -0.04(-0.73%) |
Aug 07, 2017 | 6.045 | 6.161 | 5.991 | 6.134 | 59,789 | +0.06(+1.03%) |
Aug 04, 2017 | 6.019 | 6.116 | 6.009 | 6.072 | 59,479 | +0.06(+1.04%) |
Aug 03, 2017 | 6.116 | 6.170 | 5.964 | 6.009 | 65,073 | -0.13(-2.04%) |
Aug 02, 2017 | 6.081 | 6.179 | 6.063 | 6.134 | 97,571 | -0.04(-0.72%) |
Aug 01, 2017 | 6.197 | 6.251 | 6.027 | 6.179 | 87,767 | -0.03(-0.43%) |
Jul 31, 2017 | 6.170 | 6.233 | 6.099 | 6.206 | 108,229 | -0.01(-0.14%) |
Jul 28, 2017 | 5.982 | 6.260 | 5.982 | 6.215 | 90,357 | +0.17(+2.81%) |
Jul 27, 2017 | 6.116 | 6.134 | 5.902 | 6.045 | 91,081 | -0.07(-1.17%) |
Jul 26, 2017 | 5.919 | 6.161 | 5.875 | 6.116 | 180,687 | +0.06(+1.04%) |
Jul 25, 2017 | 5.964 | 6.134 | 5.928 | 6.054 | 88,292 | +0.13(+2.11%) |
Jul 24, 2017 | 5.669 | 5.946 | 5.669 | 5.928 | 114,708 | +0.21(+3.60%) |
Jul 21, 2017 | 5.758 | 5.776 | 5.705 | 5.722 | 152,305 | -0.07(-1.24%) |
Jul 20, 2017 | 5.731 | 5.857 | 5.731 | 5.794 | 33,158 | +0.06(+1.09%) |
Jul 19, 2017 | 5.776 | 5.883 | 5.722 | 5.731 | 97,038 | -0.09(-1.54%) |
Jul 18, 2017 | 5.803 | 5.830 | 5.740 | 5.821 | 58,604 | -0.01(-0.15%) |
Jul 17, 2017 | 5.687 | 5.937 | 5.633 | 5.830 | 154,829 | +0.11(+1.88%) |
Jul 14, 2017 | 5.839 | 5.848 | 5.722 | 5.722 | 29,759 | -0.05(-0.93%) |
Jul 13, 2017 | 5.821 | 5.839 | 5.731 | 5.776 | 121,935 | -0.01(-0.15%) |
Jul 12, 2017 | 5.812 | 5.812 | 5.731 | 5.785 | 40,801 | +0.07(+1.25%) |
Jul 11, 2017 | 5.606 | 5.731 | 5.588 | 5.713 | 28,333 | +0.11(+1.92%) |
Jul 10, 2017 | 5.687 | 5.758 | 5.597 | 5.606 | 68,631 | +0.00(+0.00%) |
Jul 07, 2017 | 5.597 | 5.744 | 5.597 | 5.606 | 44,507 | +0.05(+0.97%) |
Jul 06, 2017 | 5.427 | 5.615 | 5.418 | 5.552 | 41,404 | +0.02(+0.32%) |
Jul 05, 2017 | 5.257 | 5.615 | 5.257 | 5.534 | 81,839 | +0.05(+0.98%) |