Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.150 | 6.150 | 6.050 | 6.100 | 5,564 | -0.10(-1.61%) |
Aug 30, 2017 | 6.000 | 6.200 | 6.000 | 6.200 | 12,490 | +0.00(+0.00%) |
Aug 29, 2017 | 6.150 | 6.200 | 5.969 | 6.200 | 3,239 | +0.05(+0.81%) |
Aug 28, 2017 | 6.200 | 6.200 | 6.150 | 6.150 | 3,401 | -0.05(-0.81%) |
Aug 25, 2017 | 6.150 | 6.200 | 6.115 | 6.200 | 5,582 | +0.05(+0.81%) |
Aug 24, 2017 | 6.100 | 6.150 | 6.050 | 6.150 | 4,124 | +0.00(+0.00%) |
Aug 23, 2017 | 6.000 | 6.150 | 5.950 | 6.150 | 1,769 | +0.05(+0.82%) |
Aug 22, 2017 | 6.100 | 6.100 | 5.950 | 6.100 | 5,402 | -0.05(-0.81%) |
Aug 21, 2017 | 6.050 | 6.150 | 5.950 | 6.150 | 5,132 | +0.00(+0.00%) |
Aug 18, 2017 | 6.000 | 6.150 | 5.836 | 6.150 | 31,251 | +0.10(+1.65%) |
Aug 17, 2017 | 6.050 | 6.050 | 6.000 | 6.050 | 4,610 | -0.10(-1.63%) |
Aug 16, 2017 | 6.100 | 6.150 | 6.100 | 6.150 | 11,124 | +0.05(+0.82%) |
Aug 15, 2017 | 6.100 | 6.100 | 6.060 | 6.100 | 7,821 | -0.10(-1.61%) |
Aug 14, 2017 | 6.200 | 6.200 | 6.000 | 6.200 | 17,583 | -0.05(-0.80%) |
Aug 11, 2017 | 6.100 | 6.200 | 6.055 | 6.250 | 11,240 | +0.10(+1.63%) |
Aug 10, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 11,940 | +0.00(+0.00%) |
Aug 09, 2017 | 6.250 | 6.250 | 6.100 | 6.150 | 4,787 | -0.15(-2.38%) |
Aug 08, 2017 | 6.300 | 6.300 | 6.275 | 6.300 | 3,458 | -0.05(-0.79%) |
Aug 07, 2017 | 6.350 | 6.350 | 6.200 | 6.350 | 11,600 | -0.05(-0.78%) |
Aug 04, 2017 | 6.350 | 6.400 | 6.100 | 6.400 | 40,332 | +0.00(+0.00%) |
Aug 03, 2017 | 6.300 | 6.425 | 6.050 | 6.400 | 41,044 | -0.05(-0.78%) |
Aug 02, 2017 | 6.350 | 6.450 | 6.060 | 6.450 | 93,679 | -0.10(-1.53%) |
Aug 01, 2017 | 6.450 | 6.605 | 6.300 | 6.550 | 99,265 | -0.15(-2.24%) |
Jul 31, 2017 | 6.650 | 6.700 | 6.350 | 6.700 | 66,061 | +0.00(+0.00%) |
Jul 28, 2017 | 6.400 | 6.700 | 6.400 | 6.700 | 17,960 | +0.15(+2.29%) |
Jul 27, 2017 | 6.350 | 6.566 | 6.345 | 6.550 | 20,609 | +0.15(+2.34%) |
Jul 26, 2017 | 6.250 | 6.400 | 6.250 | 6.400 | 10,422 | +0.20(+3.23%) |
Jul 25, 2017 | 6.400 | 6.400 | 6.200 | 6.200 | 13,547 | -0.10(-1.59%) |
Jul 24, 2017 | 6.100 | 6.300 | 6.000 | 6.300 | 23,645 | +0.25(+4.13%) |
Jul 21, 2017 | 6.050 | 5.950 | 6.050 | 52,005 | +0.00(+0.00%) | |
Jul 20, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 40,429 | +0.00(+0.00%) |
Jul 19, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 20,566 | +0.00(+0.00%) |
Jul 18, 2017 | 6.100 | 6.150 | 5.950 | 6.050 | 42,535 | -0.10(-1.63%) |
Jul 17, 2017 | 5.969 | 6.150 | 5.900 | 6.150 | 9,515 | +0.15(+2.50%) |
Jul 14, 2017 | 6.000 | 6.150 | 5.950 | 6.000 | 14,689 | -0.05(-0.83%) |
Jul 13, 2017 | 6.000 | 6.110 | 5.750 | 6.050 | 29,847 | -0.05(-0.82%) |
Jul 12, 2017 | 6.150 | 6.150 | 6.000 | 6.100 | 34,781 | +0.00(+0.00%) |
Jul 11, 2017 | 6.100 | 6.250 | 6.000 | 6.100 | 40,124 | -0.05(-0.81%) |
Jul 10, 2017 | 6.300 | 6.350 | 6.050 | 6.150 | 56,007 | -0.20(-3.15%) |
Jul 07, 2017 | 6.200 | 6.350 | 6.000 | 6.350 | 52,739 | +0.10(+1.60%) |
Jul 06, 2017 | 6.350 | 6.350 | 6.100 | 6.250 | 46,571 | -0.10(-1.57%) |
Jul 05, 2017 | 6.050 | 6.350 | 6.050 | 6.350 | 33,203 | +0.30(+4.96%) |
Jul 03, 2017 | 6.050 | 6.050 | 6.050 | 6.050 | 147 | +0.00(+0.00%) |
Jun 30, 2017 | 6.050 | 6.050 | 6.050 | 147 | -0.05(-0.82%) | |
Jun 29, 2017 | 5.977 | 6.100 | 5.950 | 6.100 | 32,607 | +0.00(+0.00%) |
Jun 28, 2017 | 6.300 | 6.300 | 5.700 | 6.100 | 72,760 | -0.25(-3.94%) |
Jun 27, 2017 | 6.300 | 6.375 | 6.050 | 6.350 | 22,097 | +0.00(+0.00%) |
Jun 26, 2017 | 6.386 | 6.400 | 6.150 | 6.350 | 8,522 | +0.05(+0.79%) |
Jun 23, 2017 | 6.200 | 6.400 | 6.100 | 6.300 | 55,002 | +0.00(+0.00%) |
Jun 22, 2017 | 6.028 | 6.350 | 6.028 | 6.300 | 8,323 | +0.00(+0.00%) |
Jun 21, 2017 | 6.250 | 6.350 | 6.100 | 6.300 | 11,921 | -0.10(-1.56%) |
Jun 20, 2017 | 6.000 | 6.400 | 5.800 | 6.400 | 7,161 | +0.40(+6.67%) |
Jun 19, 2017 | 5.860 | 6.000 | 5.750 | 6.000 | 19,404 | +0.00(+0.00%) |
Jun 16, 2017 | 5.850 | 6.000 | 5.775 | 6.000 | 29,374 | +0.10(+1.69%) |
Jun 15, 2017 | 5.900 | 5.925 | 5.750 | 5.900 | 26,189 | -0.05(-0.84%) |
Jun 14, 2017 | 5.960 | 6.000 | 5.900 | 5.950 | 8,534 | +0.00(+0.00%) |
Jun 13, 2017 | 5.955 | 6.000 | 5.950 | 5.950 | 10,137 | -0.05(-0.83%) |
Jun 12, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 12,422 | +0.15(+2.56%) |
Jun 09, 2017 | 6.000 | 6.000 | 5.800 | 5.850 | 25,843 | -0.20(-3.31%) |
Jun 08, 2017 | 6.050 | 6.150 | 5.850 | 6.050 | 18,518 | -0.10(-1.63%) |
Jun 07, 2017 | 6.050 | 6.150 | 6.000 | 6.150 | 22,966 | +0.05(+0.82%) |
Jun 06, 2017 | 6.150 | 6.150 | 6.000 | 6.100 | 31,800 | -0.15(-2.40%) |
Jun 05, 2017 | 6.350 | 6.350 | 6.150 | 6.250 | 8,549 | -0.15(-2.34%) |
Jun 02, 2017 | 6.300 | 6.400 | 6.279 | 6.400 | 10,475 | +0.10(+1.59%) |