Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.422 | 6.441 | 6.369 | 6.428 | 103,162 | +0.01(+0.19%) |
Oct 30, 2017 | 6.417 | 6.486 | 6.406 | 6.415 | 171,760 | +0.01(+0.22%) |
Oct 27, 2017 | 6.369 | 6.405 | 6.353 | 6.401 | 59,969 | +0.04(+0.59%) |
Oct 26, 2017 | 6.331 | 6.401 | 6.316 | 6.363 | 104,203 | +0.04(+0.59%) |
Oct 25, 2017 | 6.390 | 6.390 | 6.289 | 6.326 | 116,634 | -0.03(-0.42%) |
Oct 24, 2017 | 6.326 | 6.401 | 6.305 | 6.353 | 87,356 | +0.05(+0.76%) |
Oct 23, 2017 | 6.315 | 6.371 | 6.294 | 6.305 | 224,079 | +0.03(+0.51%) |
Oct 20, 2017 | 6.214 | 6.305 | 6.176 | 6.272 | 190,386 | +0.12(+1.91%) |
Oct 19, 2017 | 6.064 | 6.171 | 6.064 | 6.155 | 210,904 | +0.07(+1.14%) |
Oct 18, 2017 | 6.091 | 6.139 | 6.075 | 6.085 | 191,006 | -0.05(-0.87%) |
Oct 17, 2017 | 6.240 | 6.240 | 6.080 | 6.139 | 134,828 | -0.06(-0.95%) |
Oct 16, 2017 | 6.187 | 6.198 | 6.162 | 6.198 | 134,764 | +0.01(+0.17%) |
Oct 13, 2017 | 6.166 | 6.214 | 6.166 | 6.187 | 62,716 | -0.01(-0.17%) |
Oct 12, 2017 | 6.160 | 6.198 | 6.064 | 6.198 | 105,935 | +0.03(+0.52%) |
Oct 11, 2017 | 6.213 | 6.251 | 6.160 | 6.166 | 68,817 | -0.05(-0.85%) |
Oct 10, 2017 | 6.256 | 6.256 | 6.187 | 6.219 | 69,143 | -0.04(-0.59%) |
Oct 09, 2017 | 6.219 | 6.256 | 6.181 | 6.256 | 89,028 | +0.04(+0.68%) |
Oct 06, 2017 | 6.203 | 6.235 | 6.181 | 6.213 | 49,307 | -0.01(-0.17%) |
Oct 05, 2017 | 6.213 | 6.242 | 6.213 | 6.224 | 53,474 | -0.02(-0.26%) |
Oct 04, 2017 | 6.229 | 6.256 | 6.197 | 6.240 | 146,811 | +0.04(+0.69%) |
Oct 03, 2017 | 6.192 | 6.302 | 6.171 | 6.197 | 204,394 | +0.00(+0.00%) |
Oct 02, 2017 | 6.181 | 6.218 | 6.176 | 6.197 | 118,059 | +0.02(+0.26%) |
Sep 29, 2017 | 6.155 | 6.187 | 6.150 | 6.181 | 90,158 | +0.04(+0.60%) |
Sep 28, 2017 | 6.150 | 6.197 | 6.144 | 6.144 | 118,699 | +0.00(+0.00%) |
Sep 27, 2017 | 6.123 | 6.203 | 6.123 | 6.144 | 144,414 | -0.01(-0.09%) |
Sep 26, 2017 | 6.155 | 6.155 | 6.123 | 6.150 | 99,774 | +0.01(+0.17%) |
Sep 25, 2017 | 6.139 | 6.191 | 6.139 | 6.139 | 87,712 | -0.02(-0.34%) |
Sep 22, 2017 | 6.150 | 6.181 | 6.139 | 6.160 | 117,336 | -0.01(-0.17%) |
Sep 21, 2017 | 6.192 | 6.213 | 6.160 | 6.171 | 105,243 | -0.03(-0.43%) |
Sep 20, 2017 | 6.230 | 6.238 | 6.181 | 6.197 | 135,085 | -0.03(-0.51%) |
Sep 19, 2017 | 6.245 | 6.274 | 6.229 | 6.229 | 47,100 | -0.03(-0.42%) |
Sep 18, 2017 | 6.224 | 6.293 | 6.224 | 6.256 | 70,785 | +0.03(+0.51%) |
Sep 15, 2017 | 6.208 | 6.255 | 6.208 | 6.224 | 44,439 | -0.03(-0.51%) |
Sep 14, 2017 | 6.219 | 6.261 | 6.219 | 6.256 | 23,780 | +0.04(+0.60%) |
Sep 13, 2017 | 6.251 | 6.266 | 6.219 | 6.219 | 23,297 | -0.04(-0.59%) |
Sep 12, 2017 | 6.213 | 6.282 | 6.134 | 6.256 | 71,843 | +0.01(+0.17%) |
Sep 11, 2017 | 6.304 | 6.337 | 6.240 | 6.245 | 92,013 | -0.01(-0.08%) |
Sep 08, 2017 | 6.240 | 6.335 | 6.240 | 6.251 | 41,285 | +0.01(+0.17%) |
Sep 07, 2017 | 6.224 | 6.256 | 6.214 | 6.240 | 82,726 | +0.01(+0.17%) |
Sep 06, 2017 | 6.219 | 6.250 | 6.191 | 6.229 | 223,558 | +0.06(+0.94%) |
Sep 05, 2017 | 6.161 | 6.220 | 6.124 | 6.171 | 206,036 | +0.01(+0.09%) |
Sep 01, 2017 | 6.103 | 6.177 | 6.103 | 6.166 | 76,831 | +0.04(+0.69%) |
Aug 31, 2017 | 6.129 | 6.134 | 6.097 | 6.124 | 38,480 | +0.02(+0.35%) |
Aug 30, 2017 | 6.071 | 6.133 | 6.071 | 6.103 | 41,286 | +0.02(+0.26%) |
Aug 29, 2017 | 6.050 | 6.092 | 6.018 | 6.087 | 81,127 | -0.01(-0.09%) |
Aug 28, 2017 | 6.034 | 6.092 | 6.034 | 6.092 | 82,985 | +0.02(+0.35%) |
Aug 25, 2017 | 6.018 | 6.076 | 6.018 | 6.071 | 47,699 | +0.02(+0.26%) |
Aug 24, 2017 | 6.013 | 6.066 | 6.013 | 6.055 | 57,789 | +0.03(+0.44%) |
Aug 23, 2017 | 5.960 | 6.034 | 5.960 | 6.029 | 142,697 | +0.08(+1.42%) |
Aug 22, 2017 | 5.855 | 5.987 | 5.855 | 5.945 | 147,494 | +0.09(+1.53%) |
Aug 21, 2017 | 5.881 | 5.908 | 5.834 | 5.855 | 231,536 | -0.03(-0.45%) |
Aug 18, 2017 | 5.776 | 5.918 | 5.776 | 5.881 | 313,646 | +0.10(+1.73%) |
Aug 17, 2017 | 5.802 | 5.828 | 5.781 | 5.781 | 101,313 | -0.05(-0.90%) |
Aug 16, 2017 | 5.844 | 5.865 | 5.786 | 5.834 | 156,751 | -0.03(-0.45%) |
Aug 15, 2017 | 5.855 | 5.902 | 5.855 | 5.860 | 64,690 | -0.01(-0.18%) |
Aug 14, 2017 | 5.860 | 5.913 | 5.839 | 5.871 | 111,550 | +0.03(+0.45%) |
Aug 11, 2017 | 5.739 | 6.224 | 5.739 | 5.844 | 147,771 | +0.11(+1.84%) |
Aug 10, 2017 | 5.966 | 5.966 | 5.676 | 5.739 | 479,996 | -0.23(-3.89%) |
Aug 09, 2017 | 6.029 | 6.068 | 5.971 | 5.971 | 154,573 | -0.09(-1.57%) |
Aug 08, 2017 | 6.076 | 6.097 | 6.066 | 6.066 | 88,140 | -0.01(-0.17%) |
Aug 07, 2017 | 6.029 | 6.097 | 6.024 | 6.076 | 99,868 | +0.05(+0.79%) |
Aug 04, 2017 | 6.008 | 6.082 | 6.004 | 6.029 | 133,965 | +0.02(+0.34%) |
Aug 03, 2017 | 6.013 | 6.034 | 5.982 | 6.008 | 167,267 | +0.04(+0.61%) |
Aug 02, 2017 | 5.945 | 6.019 | 5.945 | 5.972 | 89,725 | +0.03(+0.44%) |