Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.444 | 6.472 | 6.340 | 6.387 | 2,396,234 | -0.06(-0.88%) |
Sep 28, 2017 | 6.425 | 6.500 | 6.396 | 6.444 | 773,274 | +0.04(+0.59%) |
Sep 27, 2017 | 6.529 | 6.567 | 6.371 | 6.406 | 1,982,147 | -0.20(-3.00%) |
Sep 26, 2017 | 6.699 | 6.807 | 6.585 | 6.604 | 1,068,077 | -0.17(-2.51%) |
Sep 25, 2017 | 6.519 | 6.812 | 6.491 | 6.774 | 1,525,262 | +0.20(+3.02%) |
Sep 22, 2017 | 6.595 | 6.642 | 6.524 | 6.576 | 1,511,423 | +0.02(+0.29%) |
Sep 21, 2017 | 6.604 | 6.765 | 6.548 | 6.557 | 1,709,589 | -0.11(-1.70%) |
Sep 20, 2017 | 6.765 | 6.911 | 6.609 | 6.670 | 1,874,116 | -0.08(-1.12%) |
Sep 19, 2017 | 6.859 | 6.911 | 6.727 | 6.746 | 2,059,008 | -0.09(-1.38%) |
Sep 18, 2017 | 6.963 | 6.963 | 6.831 | 6.841 | 1,792,454 | -0.15(-2.16%) |
Sep 15, 2017 | 7.086 | 7.129 | 6.982 | 6.992 | 5,391,712 | -0.09(-1.33%) |
Sep 14, 2017 | 6.935 | 7.133 | 6.869 | 7.086 | 2,911,343 | +0.13(+1.90%) |
Sep 13, 2017 | 6.869 | 6.992 | 6.803 | 6.954 | 2,924,566 | +0.12(+1.80%) |
Sep 12, 2017 | 6.793 | 6.940 | 6.680 | 6.831 | 4,207,779 | +0.12(+1.83%) |
Sep 11, 2017 | 7.162 | 7.228 | 6.656 | 6.708 | 10,486,033 | -1.28(-15.98%) |
Sep 08, 2017 | 8.012 | 8.069 | 7.885 | 7.984 | 1,092,048 | -0.08(-0.94%) |
Sep 07, 2017 | 8.012 | 8.107 | 7.927 | 8.059 | 1,972,663 | +0.15(+1.91%) |
Sep 06, 2017 | 7.889 | 8.069 | 7.842 | 7.908 | 1,562,568 | -0.03(-0.36%) |
Sep 05, 2017 | 7.918 | 8.040 | 7.880 | 7.937 | 1,602,609 | +0.10(+1.33%) |
Sep 01, 2017 | 7.946 | 7.965 | 7.795 | 7.833 | 957,964 | -0.04(-0.48%) |
Aug 31, 2017 | 7.700 | 7.899 | 7.666 | 7.870 | 1,444,392 | +0.19(+2.46%) |
Aug 30, 2017 | 7.729 | 7.752 | 7.577 | 7.681 | 1,013,256 | -0.10(-1.33%) |
Aug 29, 2017 | 7.719 | 7.800 | 7.648 | 7.785 | 1,820,152 | +0.16(+2.11%) |
Aug 28, 2017 | 7.464 | 7.681 | 7.398 | 7.625 | 1,549,223 | +0.24(+3.20%) |
Aug 25, 2017 | 7.370 | 7.436 | 7.294 | 7.389 | 824,502 | +0.05(+0.64%) |
Aug 24, 2017 | 7.275 | 7.351 | 7.237 | 7.341 | 818,700 | +0.02(+0.26%) |
Aug 23, 2017 | 7.360 | 7.370 | 7.256 | 7.322 | 898,596 | +0.04(+0.52%) |
Aug 22, 2017 | 7.322 | 7.379 | 7.256 | 7.285 | 623,941 | -0.09(-1.15%) |
Aug 21, 2017 | 7.285 | 7.398 | 7.275 | 7.370 | 870,400 | +0.12(+1.69%) |
Aug 18, 2017 | 7.474 | 7.521 | 7.181 | 7.247 | 2,561,983 | -0.09(-1.29%) |
Aug 17, 2017 | 7.511 | 7.549 | 7.308 | 7.341 | 1,642,751 | -0.13(-1.77%) |
Aug 16, 2017 | 7.171 | 7.573 | 7.152 | 7.474 | 2,660,257 | +0.18(+2.46%) |
Aug 15, 2017 | 7.209 | 7.389 | 7.181 | 7.294 | 1,178,770 | -0.09(-1.15%) |
Aug 14, 2017 | 7.417 | 7.540 | 7.313 | 7.379 | 1,331,930 | -0.11(-1.51%) |
Aug 11, 2017 | 7.256 | 7.606 | 7.218 | 7.492 | 1,910,961 | +0.09(+1.28%) |
Aug 10, 2017 | 7.464 | 7.492 | 7.332 | 7.398 | 2,134,127 | +0.05(+0.64%) |
Aug 09, 2017 | 7.285 | 7.393 | 7.218 | 7.351 | 2,321,444 | +0.20(+2.77%) |
Aug 08, 2017 | 7.247 | 7.247 | 7.006 | 7.152 | 2,320,467 | -0.08(-1.05%) |
Aug 07, 2017 | 7.200 | 7.370 | 7.058 | 7.228 | 2,222,960 | +0.03(+0.39%) |
Aug 04, 2017 | 7.115 | 7.285 | 7.105 | 7.200 | 2,510,271 | -0.07(-0.91%) |
Aug 03, 2017 | 6.878 | 7.474 | 6.841 | 7.266 | 4,876,928 | +0.65(+9.86%) |
Aug 02, 2017 | 6.623 | 6.689 | 6.557 | 6.614 | 2,377,553 | -0.06(-0.85%) |
Aug 01, 2017 | 6.670 | 6.822 | 6.652 | 6.670 | 1,280,213 | -0.03(-0.42%) |
Jul 31, 2017 | 6.708 | 6.755 | 6.670 | 6.699 | 1,206,948 | +0.01(+0.14%) |
Jul 28, 2017 | 6.567 | 6.727 | 6.548 | 6.689 | 1,333,157 | +0.20(+3.06%) |
Jul 27, 2017 | 6.727 | 6.727 | 6.434 | 6.491 | 1,989,402 | -0.20(-2.97%) |
Jul 26, 2017 | 6.359 | 6.718 | 6.349 | 6.689 | 2,685,214 | +0.31(+4.89%) |
Jul 25, 2017 | 6.425 | 6.505 | 6.330 | 6.378 | 1,649,401 | -0.04(-0.59%) |
Jul 24, 2017 | 6.633 | 6.689 | 6.406 | 6.415 | 1,406,461 | -0.22(-3.28%) |
Jul 21, 2017 | 6.529 | 6.680 | 6.463 | 6.633 | 1,957,566 | +0.17(+2.63%) |
Jul 20, 2017 | 6.396 | 6.557 | 6.396 | 6.463 | 1,279,258 | +0.06(+0.88%) |
Jul 19, 2017 | 6.406 | 6.481 | 6.340 | 6.406 | 1,649,091 | -0.03(-0.44%) |
Jul 18, 2017 | 6.500 | 6.557 | 6.396 | 6.434 | 1,350,433 | -0.01(-0.15%) |
Jul 17, 2017 | 6.378 | 6.604 | 6.359 | 6.444 | 2,920,778 | +0.17(+2.71%) |
Jul 14, 2017 | 6.415 | 6.463 | 6.236 | 6.274 | 2,476,393 | +0.01(+0.15%) |
Jul 13, 2017 | 6.396 | 6.406 | 6.217 | 6.264 | 2,296,903 | -0.12(-1.92%) |
Jul 12, 2017 | 6.519 | 6.557 | 6.349 | 6.387 | 2,056,423 | -0.03(-0.44%) |
Jul 11, 2017 | 6.491 | 6.510 | 6.330 | 6.415 | 1,776,998 | -0.08(-1.16%) |
Jul 10, 2017 | 6.293 | 6.496 | 6.226 | 6.491 | 1,708,272 | +0.17(+2.69%) |
Jul 07, 2017 | 6.368 | 6.406 | 6.236 | 6.321 | 2,115,616 | -0.06(-0.89%) |
Jul 06, 2017 | 6.340 | 6.444 | 6.293 | 6.378 | 3,078,766 | +0.07(+1.05%) |
Jul 05, 2017 | 6.500 | 6.538 | 6.241 | 6.311 | 3,375,160 | -0.20(-3.05%) |