Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.928 | 6.938 | 6.780 | 6.780 | 2,009,765 | -0.13(-1.87%) |
Sep 28, 2017 | 7.037 | 7.087 | 6.790 | 6.908 | 3,341,835 | -0.13(-1.83%) |
Sep 27, 2017 | 7.037 | 7.146 | 7.008 | 7.037 | 1,735,412 | -0.07(-0.98%) |
Sep 26, 2017 | 7.087 | 7.355 | 7.018 | 7.107 | 2,904,141 | -0.12(-1.65%) |
Sep 25, 2017 | 6.998 | 7.275 | 6.978 | 7.226 | 3,346,617 | +0.15(+2.10%) |
Sep 22, 2017 | 6.849 | 7.097 | 6.829 | 7.077 | 3,062,797 | +0.29(+4.23%) |
Sep 21, 2017 | 6.661 | 6.918 | 6.641 | 6.790 | 2,663,208 | -0.01(-0.15%) |
Sep 20, 2017 | 6.998 | 7.136 | 6.690 | 6.799 | 4,055,766 | -0.18(-2.56%) |
Sep 19, 2017 | 6.859 | 7.037 | 6.799 | 6.978 | 1,990,891 | +0.19(+2.77%) |
Sep 18, 2017 | 6.849 | 6.879 | 6.700 | 6.790 | 3,448,311 | -0.16(-2.28%) |
Sep 15, 2017 | 7.008 | 7.100 | 6.938 | 6.948 | 4,254,070 | -0.11(-1.54%) |
Sep 14, 2017 | 6.958 | 7.127 | 6.879 | 7.057 | 2,568,374 | +0.10(+1.42%) |
Sep 13, 2017 | 7.127 | 7.186 | 6.958 | 6.958 | 2,409,396 | -0.24(-3.31%) |
Sep 12, 2017 | 6.899 | 7.295 | 6.859 | 7.196 | 2,464,756 | +0.26(+3.71%) |
Sep 11, 2017 | 6.938 | 7.087 | 6.879 | 6.938 | 3,081,250 | -0.19(-2.64%) |
Sep 08, 2017 | 7.394 | 7.414 | 7.067 | 7.127 | 3,838,638 | -0.33(-4.39%) |
Sep 07, 2017 | 7.394 | 7.573 | 7.345 | 7.454 | 2,960,892 | +0.18(+2.45%) |
Sep 06, 2017 | 7.355 | 7.563 | 7.146 | 7.275 | 3,639,684 | -0.11(-1.48%) |
Sep 05, 2017 | 7.176 | 7.439 | 7.166 | 7.384 | 5,268,408 | +0.34(+4.78%) |
Sep 01, 2017 | 7.117 | 7.156 | 6.819 | 7.047 | 3,231,241 | +0.04(+0.57%) |
Aug 31, 2017 | 6.621 | 7.047 | 6.621 | 7.008 | 4,545,704 | +0.43(+6.48%) |
Aug 30, 2017 | 6.681 | 6.740 | 6.522 | 6.581 | 3,643,915 | -0.21(-3.07%) |
Aug 29, 2017 | 7.097 | 7.186 | 6.656 | 6.790 | 5,769,733 | -0.14(-2.00%) |
Aug 28, 2017 | 6.542 | 6.988 | 6.463 | 6.928 | 4,962,481 | +0.51(+7.87%) |
Aug 25, 2017 | 6.413 | 6.532 | 6.294 | 6.423 | 2,680,494 | +0.07(+1.09%) |
Aug 24, 2017 | 6.244 | 6.428 | 6.195 | 6.353 | 1,977,454 | +0.05(+0.79%) |
Aug 23, 2017 | 6.254 | 6.314 | 6.155 | 6.304 | 2,271,277 | +0.10(+1.60%) |
Aug 22, 2017 | 6.324 | 6.363 | 6.155 | 6.205 | 2,585,701 | -0.15(-2.34%) |
Aug 21, 2017 | 6.393 | 6.443 | 6.264 | 6.353 | 2,047,413 | -0.02(-0.31%) |
Aug 18, 2017 | 6.700 | 6.710 | 6.319 | 6.373 | 3,984,213 | -0.12(-1.83%) |
Aug 17, 2017 | 6.512 | 6.581 | 6.404 | 6.492 | 3,329,989 | +0.03(+0.46%) |
Aug 16, 2017 | 6.155 | 6.537 | 6.116 | 6.462 | 3,696,097 | +0.30(+4.82%) |
Aug 15, 2017 | 5.997 | 6.225 | 5.967 | 6.165 | 2,752,403 | -0.06(-0.96%) |
Aug 14, 2017 | 6.373 | 6.373 | 6.175 | 6.225 | 3,680,564 | -0.24(-3.68%) |
Aug 11, 2017 | 6.710 | 6.720 | 6.344 | 6.462 | 5,743,898 | -0.22(-3.26%) |
Aug 10, 2017 | 6.294 | 6.740 | 6.284 | 6.681 | 7,747,108 | +0.52(+8.36%) |
Aug 09, 2017 | 6.185 | 6.234 | 6.007 | 6.165 | 5,711,542 | +0.13(+2.13%) |
Aug 08, 2017 | 6.195 | 6.234 | 5.868 | 6.036 | 6,757,561 | +0.00(+0.00%) |
Aug 07, 2017 | 6.294 | 6.324 | 6.007 | 6.036 | 6,817,761 | -0.15(-2.40%) |
Aug 04, 2017 | 7.245 | 7.325 | 6.145 | 6.185 | 14,057,745 | -1.44(-18.86%) |
Aug 03, 2017 | 7.731 | 7.771 | 7.597 | 7.622 | 2,928,095 | -0.15(-1.91%) |
Aug 02, 2017 | 8.108 | 8.128 | 7.741 | 7.771 | 3,530,019 | -0.35(-4.27%) |
Aug 01, 2017 | 8.088 | 8.326 | 8.048 | 8.118 | 2,407,911 | -0.04(-0.49%) |
Jul 31, 2017 | 8.128 | 8.326 | 8.128 | 8.157 | 2,944,988 | +0.03(+0.37%) |
Jul 28, 2017 | 7.979 | 8.222 | 7.939 | 8.128 | 2,838,085 | +0.22(+2.76%) |
Jul 27, 2017 | 8.237 | 8.247 | 7.900 | 7.910 | 3,843,445 | -0.24(-2.92%) |
Jul 26, 2017 | 7.751 | 8.266 | 7.652 | 8.147 | 5,241,439 | +0.34(+4.31%) |
Jul 25, 2017 | 7.662 | 7.830 | 7.642 | 7.810 | 3,541,410 | +0.20(+2.60%) |
Jul 24, 2017 | 7.959 | 7.962 | 7.576 | 7.612 | 2,540,469 | -0.32(-4.00%) |
Jul 21, 2017 | 7.989 | 8.009 | 7.781 | 7.929 | 2,203,173 | +0.06(+0.76%) |
Jul 20, 2017 | 7.761 | 7.920 | 7.701 | 7.870 | 1,984,001 | +0.07(+0.89%) |
Jul 19, 2017 | 7.929 | 8.048 | 7.791 | 7.801 | 2,468,277 | -0.13(-1.63%) |
Jul 18, 2017 | 8.028 | 8.048 | 7.900 | 7.929 | 2,751,275 | +0.06(+0.76%) |
Jul 17, 2017 | 7.850 | 8.048 | 7.801 | 7.870 | 3,282,007 | +0.18(+2.32%) |
Jul 14, 2017 | 7.701 | 7.880 | 7.652 | 7.691 | 3,941,734 | +0.22(+2.92%) |
Jul 13, 2017 | 7.672 | 7.711 | 7.434 | 7.473 | 3,620,511 | -0.19(-2.46%) |
Jul 12, 2017 | 7.741 | 7.929 | 7.652 | 7.662 | 4,488,998 | -0.07(-0.90%) |
Jul 11, 2017 | 7.543 | 7.748 | 7.384 | 7.731 | 3,758,834 | +0.17(+2.23%) |
Jul 10, 2017 | 7.057 | 7.582 | 7.018 | 7.563 | 4,900,188 | +0.44(+6.12%) |
Jul 07, 2017 | 7.245 | 7.255 | 7.037 | 7.127 | 4,425,509 | -0.19(-2.57%) |
Jul 06, 2017 | 7.493 | 7.563 | 7.216 | 7.315 | 4,346,549 | -0.17(-2.25%) |
Jul 05, 2017 | 7.652 | 7.662 | 7.285 | 7.483 | 6,881,337 | -0.13(-1.69%) |