Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.854 | 7.193 | 6.854 | 7.045 | 817,413 | +0.26(+3.82%) |
Aug 30, 2017 | 7.057 | 7.057 | 6.755 | 6.786 | 685,696 | -0.27(-3.85%) |
Aug 29, 2017 | 7.230 | 7.230 | 6.798 | 7.057 | 776,546 | -0.12(-1.64%) |
Aug 28, 2017 | 7.440 | 7.564 | 7.088 | 7.175 | 740,209 | -0.30(-3.97%) |
Aug 25, 2017 | 7.033 | 7.551 | 7.008 | 7.471 | 1,354,819 | +0.46(+6.61%) |
Aug 24, 2017 | 6.952 | 7.110 | 6.823 | 7.008 | 700,838 | +0.06(+0.80%) |
Aug 23, 2017 | 6.878 | 7.025 | 6.755 | 6.952 | 735,531 | +0.01(+0.18%) |
Aug 22, 2017 | 6.767 | 6.977 | 6.712 | 6.940 | 1,440,862 | +0.19(+2.84%) |
Aug 21, 2017 | 6.749 | 6.928 | 6.625 | 6.749 | 641,591 | +0.00(+0.00%) |
Aug 18, 2017 | 6.755 | 6.841 | 6.594 | 6.749 | 860,629 | +0.02(+0.28%) |
Aug 17, 2017 | 6.934 | 7.076 | 6.502 | 6.730 | 1,575,299 | -0.35(-4.89%) |
Aug 16, 2017 | 6.545 | 7.175 | 6.545 | 7.076 | 2,622,388 | +0.74(+11.70%) |
Aug 15, 2017 | 6.576 | 6.718 | 6.248 | 6.335 | 946,500 | -0.23(-3.48%) |
Aug 14, 2017 | 6.508 | 6.687 | 6.446 | 6.563 | 1,368,748 | +0.20(+3.10%) |
Aug 11, 2017 | 6.236 | 6.514 | 6.181 | 6.366 | 751,204 | +0.02(+0.39%) |
Aug 10, 2017 | 6.088 | 6.366 | 6.069 | 6.341 | 1,688,131 | +0.17(+2.70%) |
Aug 09, 2017 | 6.236 | 6.316 | 5.989 | 6.174 | 1,122,520 | +0.02(+0.30%) |
Aug 08, 2017 | 6.211 | 6.211 | 6.076 | 6.156 | 622,093 | -0.05(-0.80%) |
Aug 07, 2017 | 6.082 | 6.304 | 6.082 | 6.205 | 1,157,589 | +0.13(+2.13%) |
Aug 04, 2017 | 6.156 | 6.347 | 6.051 | 6.076 | 2,777,293 | -0.08(-1.30%) |
Aug 03, 2017 | 6.335 | 6.502 | 6.033 | 6.156 | 5,830,717 | -0.22(-3.39%) |
Aug 02, 2017 | 6.353 | 6.532 | 6.242 | 6.372 | 723,459 | -0.06(-0.96%) |
Aug 01, 2017 | 6.224 | 6.576 | 6.224 | 6.434 | 768,061 | +0.23(+3.78%) |
Jul 31, 2017 | 5.915 | 6.267 | 5.915 | 6.199 | 650,196 | +0.29(+4.91%) |
Jul 28, 2017 | 5.866 | 6.076 | 5.779 | 5.909 | 415,046 | -0.03(-0.52%) |
Jul 27, 2017 | 6.076 | 6.131 | 5.779 | 5.940 | 433,711 | -0.17(-2.73%) |
Jul 26, 2017 | 6.224 | 6.329 | 6.008 | 6.106 | 249,879 | -0.15(-2.47%) |
Jul 25, 2017 | 6.032 | 6.372 | 6.032 | 6.261 | 498,303 | +0.33(+5.52%) |
Jul 24, 2017 | 5.958 | 6.063 | 5.927 | 5.934 | 170,611 | -0.06(-1.03%) |
Jul 21, 2017 | 5.687 | 6.039 | 5.664 | 5.995 | 539,022 | -0.04(-0.72%) |
Jul 20, 2017 | 6.298 | 6.360 | 5.921 | 6.039 | 611,104 | -0.15(-2.40%) |
Jul 19, 2017 | 6.162 | 6.372 | 6.069 | 6.187 | 555,169 | +0.01(+0.20%) |
Jul 18, 2017 | 6.353 | 6.483 | 6.119 | 6.174 | 644,743 | -0.15(-2.44%) |
Jul 17, 2017 | 6.230 | 6.532 | 6.199 | 6.329 | 588,494 | +0.07(+1.18%) |
Jul 14, 2017 | 6.360 | 6.440 | 5.920 | 6.255 | 945,099 | -0.09(-1.36%) |
Jul 13, 2017 | 6.304 | 6.650 | 6.088 | 6.341 | 976,762 | +0.20(+3.22%) |
Jul 12, 2017 | 6.039 | 6.218 | 5.878 | 6.143 | 975,692 | +0.36(+6.19%) |
Jul 11, 2017 | 5.650 | 6.131 | 5.625 | 5.785 | 1,430,542 | +0.17(+2.97%) |
Jul 10, 2017 | 5.600 | 5.835 | 5.585 | 5.619 | 368,591 | -0.05(-0.87%) |
Jul 07, 2017 | 5.606 | 5.711 | 5.569 | 5.668 | 289,500 | +0.02(+0.44%) |
Jul 06, 2017 | 5.674 | 5.761 | 5.551 | 5.643 | 477,888 | -0.15(-2.56%) |
Jul 05, 2017 | 5.816 | 5.890 | 5.470 | 5.792 | 578,292 | -0.10(-1.78%) |
Jul 03, 2017 | 6.014 | 6.063 | 5.755 | 5.897 | 450,807 | -0.17(-2.85%) |
Jun 30, 2017 | 6.082 | 5.853 | 6.069 | 621,351 | +0.15(+2.61%) | |
Jun 29, 2017 | 5.872 | 6.001 | 5.680 | 5.915 | 603,854 | +0.09(+1.59%) |
Jun 28, 2017 | 5.773 | 6.020 | 5.653 | 5.822 | 689,384 | +0.10(+1.84%) |
Jun 27, 2017 | 5.612 | 6.174 | 5.612 | 5.717 | 1,026,897 | +0.15(+2.66%) |
Jun 26, 2017 | 5.730 | 5.866 | 5.261 | 5.569 | 848,114 | -0.12(-2.17%) |
Jun 23, 2017 | 5.433 | 5.724 | 5.328 | 5.693 | 454,258 | +0.28(+5.13%) |
Jun 22, 2017 | 5.335 | 5.458 | 5.238 | 5.415 | 400,510 | +0.10(+1.86%) |
Jun 21, 2017 | 5.267 | 5.514 | 5.069 | 5.316 | 603,634 | +0.03(+0.58%) |
Jun 20, 2017 | 5.267 | 5.298 | 5.094 | 5.285 | 288,787 | -0.05(-0.93%) |
Jun 19, 2017 | 5.057 | 5.366 | 4.964 | 5.335 | 867,520 | +0.28(+5.49%) |
Jun 16, 2017 | 4.896 | 5.088 | 4.884 | 5.057 | 372,623 | +0.17(+3.54%) |
Jun 15, 2017 | 5.069 | 5.199 | 4.859 | 4.884 | 656,325 | -0.28(-5.50%) |
Jun 14, 2017 | 5.557 | 5.705 | 5.125 | 5.168 | 967,059 | -0.41(-7.31%) |
Jun 13, 2017 | 5.508 | 5.711 | 5.378 | 5.575 | 453,044 | +0.11(+2.03%) |
Jun 12, 2017 | 5.557 | 5.724 | 5.409 | 5.464 | 496,719 | -0.05(-0.90%) |
Jun 09, 2017 | 5.470 | 5.724 | 5.421 | 5.514 | 1,117,990 | +0.16(+3.00%) |
Jun 08, 2017 | 4.835 | 5.421 | 4.816 | 5.353 | 550,411 | +0.51(+10.45%) |
Jun 07, 2017 | 4.946 | 5.149 | 4.816 | 4.847 | 381,529 | -0.10(-2.00%) |
Jun 06, 2017 | 4.742 | 5.014 | 4.699 | 4.946 | 451,421 | +0.20(+4.30%) |
Jun 05, 2017 | 4.822 | 4.933 | 4.723 | 4.742 | 539,048 | -0.15(-3.15%) |
Jun 02, 2017 | 5.180 | 5.203 | 4.773 | 4.896 | 921,121 | -0.25(-4.92%) |