Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 6.583 | 6.614 | 6.556 | 6.610 | 235,341 | +0.01(+0.20%) |
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%) |