Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.561 | 6.601 | 6.530 | 6.596 | 153,730 | +0.04(+0.54%) |
Jul 28, 2017 | 6.556 | 6.583 | 6.521 | 6.561 | 232,562 | +0.01(+0.20%) |
Jul 27, 2017 | 6.543 | 6.583 | 6.507 | 6.547 | 197,190 | +0.01(+0.14%) |
Jul 26, 2017 | 6.538 | 6.576 | 6.525 | 6.538 | 208,445 | +0.01(+0.20%) |
Jul 25, 2017 | 6.583 | 6.601 | 6.494 | 6.525 | 253,360 | -0.07(-1.01%) |
Jul 24, 2017 | 6.619 | 6.619 | 6.569 | 6.592 | 526,416 | -0.03(-0.40%) |
Jul 21, 2017 | 6.525 | 6.659 | 6.494 | 6.619 | 451,392 | +0.11(+1.71%) |
Jul 20, 2017 | 6.530 | 6.538 | 6.494 | 6.507 | 186,039 | +0.00(+0.00%) |
Jul 19, 2017 | 6.507 | 6.534 | 6.463 | 6.507 | 297,287 | +0.01(+0.14%) |
Jul 18, 2017 | 6.650 | 6.650 | 6.472 | 6.498 | 393,952 | -0.15(-2.27%) |
Jul 17, 2017 | 6.565 | 6.650 | 6.565 | 6.650 | 309,944 | +0.08(+1.29%) |
Jul 14, 2017 | 6.547 | 6.592 | 6.543 | 6.565 | 201,494 | +0.03(+0.48%) |
Jul 13, 2017 | 6.614 | 6.614 | 6.494 | 6.534 | 194,214 | -0.08(-1.21%) |
Jul 12, 2017 | 6.583 | 6.641 | 6.565 | 6.614 | 203,780 | +0.04(+0.68%) |
Jul 11, 2017 | 6.556 | 6.605 | 6.449 | 6.570 | 421,763 | +0.01(+0.20%) |
Jul 10, 2017 | 6.556 | 6.556 | 6.485 | 6.556 | 373,479 | +0.02(+0.34%) |
Jul 07, 2017 | 6.516 | 6.556 | 6.472 | 6.534 | 219,830 | -0.03(-0.41%) |
Jul 06, 2017 | 6.556 | 6.561 | 6.476 | 6.561 | 1,685,770 | +0.00(+0.00%) |
Jul 05, 2017 | 6.592 | 6.592 | 6.516 | 6.561 | 282,385 | -0.02(-0.34%) |
Jul 03, 2017 | 6.498 | 6.596 | 6.481 | 6.583 | 232,115 | +0.06(+0.95%) |
Jun 30, 2017 | 6.592 | 6.592 | 6.467 | 6.521 | 308,939 | -0.05(-0.81%) |
Jun 29, 2017 | 6.578 | 6.614 | 6.485 | 6.574 | 539,523 | -0.04(-0.54%) |
Jun 28, 2017 | 6.672 | 6.690 | 6.565 | 6.610 | 424,197 | -0.06(-0.93%) |
Jun 27, 2017 | 6.724 | 6.724 | 6.624 | 6.672 | 624,998 | -0.05(-0.77%) |
Jun 26, 2017 | 6.780 | 6.798 | 6.720 | 6.724 | 738,556 | -0.06(-0.83%) |
Jun 23, 2017 | 6.603 | 6.819 | 6.598 | 6.780 | 2,781,550 | +0.18(+2.76%) |
Jun 22, 2017 | 6.577 | 6.624 | 6.572 | 6.598 | 260,518 | +0.02(+0.33%) |
Jun 21, 2017 | 6.646 | 6.663 | 6.546 | 6.577 | 331,666 | -0.06(-0.91%) |
Jun 20, 2017 | 6.672 | 6.672 | 6.585 | 6.637 | 203,444 | -0.01(-0.20%) |
Jun 19, 2017 | 6.672 | 6.741 | 6.585 | 6.650 | 492,851 | +0.00(+0.00%) |
Jun 16, 2017 | 6.529 | 6.655 | 6.516 | 6.650 | 1,099,781 | +0.13(+2.06%) |
Jun 15, 2017 | 6.377 | 6.516 | 6.377 | 6.516 | 478,361 | +0.08(+1.21%) |
Jun 14, 2017 | 6.425 | 6.442 | 6.382 | 6.438 | 432,384 | +0.05(+0.81%) |
Jun 13, 2017 | 6.386 | 6.421 | 6.343 | 6.386 | 299,972 | -0.01(-0.14%) |
Jun 12, 2017 | 6.356 | 6.416 | 6.347 | 6.395 | 359,041 | +0.04(+0.61%) |
Jun 09, 2017 | 6.308 | 6.369 | 6.308 | 6.356 | 247,454 | +0.03(+0.55%) |
Jun 08, 2017 | 6.312 | 6.364 | 6.308 | 6.321 | 308,164 | +0.01(+0.14%) |
Jun 07, 2017 | 6.325 | 6.334 | 6.291 | 6.312 | 170,593 | +0.01(+0.21%) |
Jun 06, 2017 | 6.334 | 6.347 | 6.286 | 6.299 | 251,699 | -0.03(-0.48%) |
Jun 05, 2017 | 6.347 | 6.351 | 6.282 | 6.330 | 350,815 | -0.01(-0.20%) |
Jun 02, 2017 | 6.325 | 6.347 | 6.286 | 6.343 | 451,690 | +0.03(+0.55%) |
Jun 01, 2017 | 6.230 | 6.312 | 6.191 | 6.308 | 407,511 | +0.07(+1.18%) |
May 31, 2017 | 6.278 | 6.278 | 6.152 | 6.234 | 422,295 | -0.04(-0.62%) |
May 30, 2017 | 6.299 | 6.312 | 6.217 | 6.273 | 493,369 | -0.03(-0.41%) |
May 26, 2017 | 6.308 | 6.312 | 6.243 | 6.299 | 297,410 | +0.02(+0.28%) |
May 25, 2017 | 6.299 | 6.308 | 6.243 | 6.282 | 385,613 | +0.00(+0.00%) |
May 24, 2017 | 6.282 | 6.308 | 6.260 | 6.282 | 693,754 | +0.00(+0.00%) |
May 23, 2017 | 6.273 | 6.282 | 6.226 | 6.282 | 308,658 | +0.03(+0.48%) |
May 22, 2017 | 6.252 | 6.282 | 6.208 | 6.252 | 354,612 | +0.06(+0.91%) |
May 19, 2017 | 6.195 | 6.265 | 6.126 | 6.195 | 854,988 | +0.00(+0.07%) |
May 18, 2017 | 6.239 | 6.282 | 6.191 | 6.191 | 374,755 | -0.05(-0.83%) |
May 17, 2017 | 6.143 | 6.252 | 6.139 | 6.243 | 755,457 | +0.11(+1.77%) |
May 16, 2017 | 6.195 | 6.260 | 6.044 | 6.135 | 1,054,111 | -0.10(-1.60%) |
May 15, 2017 | 6.282 | 6.282 | 6.195 | 6.234 | 469,929 | +0.00(+0.07%) |
May 12, 2017 | 6.247 | 6.282 | 6.208 | 6.230 | 625,810 | -0.02(-0.28%) |
May 11, 2017 | 6.260 | 6.282 | 6.204 | 6.247 | 918,558 | -0.03(-0.55%) |
May 10, 2017 | 6.187 | 6.295 | 6.152 | 6.282 | 4,015,775 | -0.36(-5.35%) |
May 09, 2017 | 6.798 | 6.798 | 6.606 | 6.637 | 114,151 | -0.13(-1.86%) |
May 08, 2017 | 6.668 | 6.780 | 6.642 | 6.763 | 193,915 | +0.12(+1.83%) |
May 05, 2017 | 6.477 | 6.642 | 6.439 | 6.642 | 148,880 | +0.14(+2.20%) |
May 04, 2017 | 6.603 | 6.616 | 6.464 | 6.499 | 153,790 | -0.10(-1.57%) |
May 03, 2017 | 6.369 | 6.616 | 6.369 | 6.603 | 174,930 | +0.04(+0.66%) |
May 02, 2017 | 6.611 | 6.611 | 6.510 | 6.559 | 96,990 | -0.02(-0.26%) |