Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.831 | 6.878 | 6.822 | 6.845 | 219,630 | +0.01(+0.21%) |
Oct 30, 2017 | 6.855 | 6.859 | 6.822 | 6.831 | 130,935 | -0.02(-0.34%) |
Oct 27, 2017 | 6.869 | 6.887 | 6.812 | 6.855 | 200,324 | -0.01(-0.14%) |
Oct 26, 2017 | 6.752 | 6.878 | 6.742 | 6.864 | 258,508 | +0.12(+1.81%) |
Oct 25, 2017 | 6.864 | 6.878 | 6.728 | 6.742 | 148,792 | -0.15(-2.18%) |
Oct 24, 2017 | 6.831 | 6.939 | 6.827 | 6.892 | 173,290 | +0.09(+1.31%) |
Oct 23, 2017 | 6.794 | 6.831 | 6.775 | 6.803 | 116,133 | +0.01(+0.14%) |
Oct 20, 2017 | 6.822 | 6.841 | 6.766 | 6.794 | 130,229 | +0.00(+0.00%) |
Oct 19, 2017 | 6.812 | 6.817 | 6.737 | 6.794 | 174,469 | -0.02(-0.34%) |
Oct 18, 2017 | 6.752 | 6.845 | 6.752 | 6.817 | 241,759 | +0.08(+1.18%) |
Oct 17, 2017 | 6.794 | 6.794 | 6.728 | 6.737 | 251,132 | -0.01(-0.21%) |
Oct 16, 2017 | 6.723 | 6.794 | 6.717 | 6.752 | 348,220 | +0.11(+1.62%) |
Oct 13, 2017 | 6.695 | 6.705 | 6.625 | 6.644 | 151,477 | -0.04(-0.63%) |
Oct 12, 2017 | 6.700 | 6.735 | 6.674 | 6.686 | 120,442 | -0.00(-0.07%) |
Oct 11, 2017 | 6.662 | 6.705 | 6.641 | 6.691 | 130,451 | +0.04(+0.56%) |
Oct 10, 2017 | 6.658 | 6.676 | 6.630 | 6.653 | 78,429 | +0.01(+0.21%) |
Oct 09, 2017 | 6.705 | 6.728 | 6.620 | 6.639 | 144,304 | -0.08(-1.12%) |
Oct 06, 2017 | 6.761 | 6.775 | 6.706 | 6.714 | 144,483 | -0.06(-0.83%) |
Oct 05, 2017 | 6.742 | 6.794 | 6.723 | 6.770 | 214,469 | +0.03(+0.49%) |
Oct 04, 2017 | 6.662 | 6.742 | 6.658 | 6.737 | 221,176 | +0.09(+1.34%) |
Oct 03, 2017 | 6.728 | 6.728 | 6.628 | 6.648 | 160,975 | -0.08(-1.18%) |
Oct 02, 2017 | 6.728 | 6.728 | 6.662 | 6.728 | 239,342 | +0.02(+0.28%) |
Sep 29, 2017 | 6.705 | 6.770 | 6.658 | 6.709 | 339,247 | +0.07(+1.06%) |
Sep 28, 2017 | 6.531 | 6.705 | 6.480 | 6.639 | 524,417 | +0.11(+1.72%) |
Sep 27, 2017 | 6.480 | 6.564 | 6.447 | 6.526 | 208,155 | +0.05(+0.80%) |
Sep 26, 2017 | 6.395 | 6.480 | 6.383 | 6.475 | 185,317 | +0.09(+1.47%) |
Sep 25, 2017 | 6.353 | 6.386 | 6.332 | 6.381 | 193,481 | +0.03(+0.44%) |
Sep 22, 2017 | 6.330 | 6.373 | 6.330 | 6.353 | 198,417 | -0.01(-0.15%) |
Sep 21, 2017 | 6.353 | 6.376 | 6.330 | 6.362 | 174,228 | +0.00(+0.00%) |
Sep 20, 2017 | 6.330 | 6.376 | 6.301 | 6.362 | 235,720 | +0.03(+0.52%) |
Sep 19, 2017 | 6.391 | 6.391 | 6.245 | 6.330 | 353,399 | -0.03(-0.44%) |
Sep 18, 2017 | 6.414 | 6.414 | 6.340 | 6.358 | 214,678 | -0.06(-0.88%) |
Sep 15, 2017 | 6.428 | 6.489 | 6.362 | 6.414 | 310,424 | -0.03(-0.51%) |
Sep 14, 2017 | 6.494 | 6.531 | 6.358 | 6.447 | 341,687 | +0.01(+0.22%) |
Sep 13, 2017 | 6.405 | 6.469 | 6.337 | 6.433 | 305,429 | +0.06(+0.93%) |
Sep 12, 2017 | 6.419 | 6.446 | 6.339 | 6.373 | 260,931 | -0.05(-0.71%) |
Sep 11, 2017 | 6.373 | 6.492 | 6.332 | 6.419 | 382,878 | +0.10(+1.59%) |
Sep 08, 2017 | 6.241 | 6.405 | 6.209 | 6.318 | 467,514 | +0.10(+1.54%) |
Sep 07, 2017 | 6.218 | 6.309 | 6.209 | 6.222 | 162,811 | +0.01(+0.22%) |
Sep 06, 2017 | 6.355 | 6.369 | 6.131 | 6.209 | 478,975 | -0.08(-1.24%) |
Sep 05, 2017 | 6.364 | 6.409 | 6.277 | 6.286 | 185,716 | -0.08(-1.29%) |
Sep 01, 2017 | 6.309 | 6.419 | 6.309 | 6.369 | 283,694 | +0.06(+1.02%) |
Aug 31, 2017 | 6.392 | 6.392 | 6.300 | 6.305 | 280,647 | -0.04(-0.58%) |
Aug 30, 2017 | 6.346 | 6.401 | 6.277 | 6.341 | 176,461 | +0.05(+0.73%) |
Aug 29, 2017 | 6.318 | 6.325 | 6.254 | 6.296 | 154,525 | -0.02(-0.36%) |
Aug 28, 2017 | 6.355 | 6.392 | 6.291 | 6.318 | 201,786 | -0.04(-0.58%) |
Aug 25, 2017 | 6.355 | 6.424 | 6.318 | 6.355 | 124,415 | +0.00(+0.07%) |
Aug 24, 2017 | 6.350 | 6.419 | 6.291 | 6.350 | 245,382 | +0.03(+0.43%) |
Aug 23, 2017 | 6.259 | 6.396 | 6.154 | 6.323 | 430,877 | +0.07(+1.10%) |
Aug 22, 2017 | 6.309 | 6.332 | 6.236 | 6.254 | 280,947 | -0.05(-0.73%) |
Aug 21, 2017 | 6.328 | 6.371 | 6.286 | 6.300 | 267,169 | -0.05(-0.79%) |
Aug 18, 2017 | 6.405 | 6.405 | 6.264 | 6.350 | 259,514 | -0.02(-0.29%) |
Aug 17, 2017 | 6.387 | 6.454 | 6.360 | 6.369 | 227,764 | -0.01(-0.21%) |
Aug 16, 2017 | 6.433 | 6.505 | 6.332 | 6.382 | 352,740 | -0.05(-0.78%) |
Aug 15, 2017 | 6.606 | 6.620 | 6.423 | 6.433 | 383,908 | -0.13(-2.02%) |
Aug 14, 2017 | 6.474 | 6.606 | 6.460 | 6.565 | 259,610 | +0.11(+1.70%) |
Aug 11, 2017 | 6.446 | 6.474 | 6.401 | 6.456 | 184,572 | -0.02(-0.35%) |
Aug 10, 2017 | 6.616 | 6.616 | 6.428 | 6.478 | 409,204 | -0.02(-0.28%) |
Aug 09, 2017 | 6.424 | 6.634 | 6.300 | 6.497 | 620,257 | +0.01(+0.21%) |
Aug 08, 2017 | 6.547 | 6.608 | 6.424 | 6.483 | 504,028 | -0.08(-1.25%) |
Aug 07, 2017 | 6.584 | 6.643 | 6.523 | 6.565 | 293,819 | -0.05(-0.83%) |
Aug 04, 2017 | 6.744 | 6.752 | 6.483 | 6.620 | 552,846 | -0.12(-1.83%) |
Aug 03, 2017 | 6.808 | 6.851 | 6.730 | 6.744 | 143,585 | -0.06(-0.87%) |
Aug 02, 2017 | 6.899 | 6.904 | 6.776 | 6.803 | 161,638 | -0.07(-1.00%) |