Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.195 | 6.218 | 6.117 | 6.117 | 198,161 | -0.07(-1.18%) |
Oct 30, 2017 | 6.263 | 6.277 | 6.177 | 6.190 | 200,436 | -0.08(-1.31%) |
Oct 27, 2017 | 6.268 | 6.323 | 6.180 | 6.273 | 277,727 | -0.01(-0.22%) |
Oct 26, 2017 | 6.423 | 6.423 | 6.250 | 6.286 | 254,196 | -0.11(-1.65%) |
Oct 25, 2017 | 6.515 | 6.524 | 6.364 | 6.391 | 286,660 | -0.10(-1.55%) |
Oct 24, 2017 | 6.524 | 6.583 | 6.492 | 6.492 | 105,942 | -0.04(-0.56%) |
Oct 23, 2017 | 6.551 | 6.597 | 6.503 | 6.529 | 204,380 | -0.02(-0.35%) |
Oct 20, 2017 | 6.629 | 6.634 | 6.547 | 6.551 | 203,041 | -0.05(-0.76%) |
Oct 19, 2017 | 6.583 | 6.629 | 6.583 | 6.602 | 90,594 | +0.02(+0.28%) |
Oct 18, 2017 | 6.661 | 6.696 | 6.583 | 6.583 | 111,113 | -0.05(-0.83%) |
Oct 17, 2017 | 6.561 | 6.684 | 6.561 | 6.638 | 96,633 | +0.06(+0.90%) |
Oct 16, 2017 | 6.620 | 6.661 | 6.579 | 6.579 | 150,703 | -0.03(-0.48%) |
Oct 13, 2017 | 6.602 | 6.638 | 6.579 | 6.611 | 74,777 | +0.02(+0.28%) |
Oct 12, 2017 | 6.629 | 6.634 | 6.588 | 6.593 | 102,097 | -0.04(-0.62%) |
Oct 11, 2017 | 6.579 | 6.652 | 6.575 | 6.634 | 105,456 | +0.05(+0.83%) |
Oct 10, 2017 | 6.611 | 6.652 | 6.561 | 6.579 | 179,919 | -0.02(-0.28%) |
Oct 09, 2017 | 6.625 | 6.638 | 6.593 | 6.597 | 71,273 | +0.01(+0.14%) |
Oct 06, 2017 | 6.652 | 6.657 | 6.571 | 6.588 | 103,626 | -0.08(-1.17%) |
Oct 05, 2017 | 6.652 | 6.698 | 6.652 | 6.666 | 97,508 | +0.03(+0.41%) |
Oct 04, 2017 | 6.611 | 6.661 | 6.611 | 6.638 | 87,494 | +0.03(+0.41%) |
Oct 03, 2017 | 6.666 | 6.689 | 6.593 | 6.611 | 202,982 | -0.06(-0.89%) |
Oct 02, 2017 | 6.638 | 6.698 | 6.606 | 6.670 | 197,240 | +0.03(+0.48%) |
Sep 29, 2017 | 6.611 | 6.689 | 6.611 | 6.638 | 127,811 | +0.03(+0.48%) |
Sep 28, 2017 | 6.551 | 6.625 | 6.492 | 6.606 | 274,614 | +0.04(+0.63%) |
Sep 27, 2017 | 6.570 | 6.617 | 6.476 | 6.565 | 245,478 | +0.00(+0.00%) |
Sep 26, 2017 | 6.574 | 6.650 | 6.523 | 6.565 | 323,409 | +0.02(+0.34%) |
Sep 25, 2017 | 6.583 | 6.596 | 6.499 | 6.543 | 401,861 | +0.00(+0.00%) |
Sep 22, 2017 | 6.543 | 6.583 | 6.525 | 6.543 | 300,191 | +0.02(+0.27%) |
Sep 21, 2017 | 6.552 | 6.583 | 6.516 | 6.525 | 93,391 | +0.00(+0.00%) |
Sep 20, 2017 | 6.525 | 6.570 | 6.512 | 6.525 | 159,656 | -0.00(-0.07%) |
Sep 19, 2017 | 6.521 | 6.561 | 6.503 | 6.530 | 164,027 | +0.04(+0.62%) |
Sep 18, 2017 | 6.423 | 6.530 | 6.423 | 6.490 | 208,029 | +0.07(+1.11%) |
Sep 15, 2017 | 6.454 | 6.490 | 6.401 | 6.418 | 448,487 | -0.02(-0.35%) |
Sep 14, 2017 | 6.427 | 6.472 | 6.419 | 6.441 | 203,274 | +0.01(+0.21%) |
Sep 13, 2017 | 6.467 | 6.472 | 6.427 | 6.427 | 224,057 | +0.00(+0.07%) |
Sep 12, 2017 | 6.405 | 6.472 | 6.405 | 6.423 | 109,327 | +0.00(+0.00%) |
Sep 11, 2017 | 6.454 | 6.485 | 6.401 | 6.423 | 215,974 | -0.01(-0.14%) |
Sep 08, 2017 | 6.449 | 6.454 | 6.396 | 6.432 | 243,922 | -0.03(-0.41%) |
Sep 07, 2017 | 6.481 | 6.490 | 6.449 | 6.458 | 123,646 | -0.01(-0.21%) |
Sep 06, 2017 | 6.458 | 6.512 | 6.454 | 6.472 | 127,320 | +0.00(+0.00%) |
Sep 05, 2017 | 6.530 | 6.547 | 6.454 | 6.472 | 160,130 | -0.07(-1.09%) |
Sep 01, 2017 | 6.525 | 6.553 | 6.503 | 6.543 | 139,069 | +0.04(+0.55%) |
Aug 31, 2017 | 6.449 | 6.525 | 6.449 | 6.507 | 158,710 | +0.05(+0.76%) |
Aug 30, 2017 | 6.436 | 6.481 | 6.436 | 6.458 | 102,699 | +0.02(+0.35%) |
Aug 29, 2017 | 6.485 | 6.530 | 6.432 | 6.436 | 159,413 | -0.07(-1.03%) |
Aug 28, 2017 | 6.516 | 6.530 | 6.423 | 6.503 | 219,196 | -0.01(-0.20%) |
Aug 25, 2017 | 6.516 | 6.516 | 6.472 | 6.516 | 168,231 | +0.01(+0.14%) |
Aug 24, 2017 | 6.512 | 6.530 | 6.490 | 6.507 | 205,210 | +0.02(+0.27%) |
Aug 23, 2017 | 6.485 | 6.556 | 6.485 | 6.490 | 99,655 | -0.01(-0.21%) |
Aug 22, 2017 | 6.494 | 6.538 | 6.458 | 6.503 | 191,577 | +0.01(+0.21%) |
Aug 21, 2017 | 6.494 | 6.517 | 6.436 | 6.490 | 107,481 | -0.01(-0.14%) |
Aug 18, 2017 | 6.449 | 6.530 | 6.396 | 6.498 | 173,391 | +0.05(+0.76%) |
Aug 17, 2017 | 6.485 | 6.534 | 6.436 | 6.449 | 131,935 | -0.05(-0.75%) |
Aug 16, 2017 | 6.521 | 6.556 | 6.467 | 6.498 | 138,860 | -0.02(-0.34%) |
Aug 15, 2017 | 6.463 | 6.552 | 6.369 | 6.521 | 250,107 | +0.08(+1.17%) |
Aug 14, 2017 | 6.352 | 6.493 | 6.339 | 6.445 | 230,779 | +0.12(+1.83%) |
Aug 11, 2017 | 6.227 | 6.361 | 5.978 | 6.329 | 635,761 | +0.07(+1.14%) |
Aug 10, 2017 | 6.383 | 6.383 | 6.232 | 6.258 | 462,168 | -0.11(-1.68%) |
Aug 09, 2017 | 6.378 | 6.396 | 6.321 | 6.365 | 170,852 | -0.02(-0.28%) |
Aug 08, 2017 | 6.369 | 6.445 | 6.338 | 6.383 | 301,943 | +0.01(+0.21%) |
Aug 07, 2017 | 6.467 | 6.467 | 6.338 | 6.369 | 356,127 | -0.09(-1.45%) |
Aug 04, 2017 | 6.494 | 6.498 | 6.449 | 6.463 | 226,559 | -0.02(-0.34%) |
Aug 03, 2017 | 6.561 | 6.561 | 6.467 | 6.485 | 580,776 | -0.04(-0.68%) |
Aug 02, 2017 | 6.543 | 6.570 | 6.494 | 6.530 | 558,073 | -0.08(-1.21%) |