Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.618 | 6.660 | 6.576 | 6.642 | 10,673,335 | +0.12(+1.84%) |
Sep 28, 2017 | 6.552 | 6.579 | 6.456 | 6.522 | 15,368,341 | -0.04(-0.64%) |
Sep 27, 2017 | 6.642 | 6.696 | 6.510 | 6.564 | 15,720,519 | -0.11(-1.71%) |
Sep 26, 2017 | 6.714 | 6.792 | 6.678 | 6.678 | 12,727,569 | -0.01(-0.18%) |
Sep 25, 2017 | 6.870 | 6.870 | 6.672 | 6.690 | 17,318,938 | -0.21(-3.04%) |
Sep 22, 2017 | 6.858 | 6.966 | 6.840 | 6.900 | 10,039,975 | +0.04(+0.52%) |
Sep 21, 2017 | 6.930 | 6.975 | 6.828 | 6.864 | 13,189,250 | -0.03(-0.44%) |
Sep 20, 2017 | 6.978 | 6.984 | 6.765 | 6.894 | 16,353,617 | -0.02(-0.26%) |
Sep 19, 2017 | 6.924 | 6.942 | 6.834 | 6.912 | 17,166,942 | -0.02(-0.35%) |
Sep 18, 2017 | 6.900 | 6.990 | 6.853 | 6.936 | 17,266,800 | +0.04(+0.61%) |
Sep 15, 2017 | 6.744 | 6.900 | 6.720 | 6.894 | 15,249,703 | +0.16(+2.32%) |
Sep 14, 2017 | 6.726 | 6.804 | 6.678 | 6.738 | 20,240,262 | -0.05(-0.80%) |
Sep 13, 2017 | 6.744 | 6.834 | 6.738 | 6.792 | 31,633,172 | +0.02(+0.35%) |
Sep 12, 2017 | 6.756 | 6.882 | 6.747 | 6.768 | 15,099,871 | -0.06(-0.88%) |
Sep 11, 2017 | 6.690 | 6.870 | 6.684 | 6.828 | 14,228,696 | +0.23(+3.55%) |
Sep 08, 2017 | 6.624 | 6.663 | 6.558 | 6.594 | 15,438,101 | -0.04(-0.63%) |
Sep 07, 2017 | 6.636 | 6.696 | 6.549 | 6.636 | 15,564,482 | +0.01(+0.18%) |
Sep 06, 2017 | 6.588 | 6.648 | 6.561 | 6.624 | 21,334,558 | +0.14(+2.09%) |
Sep 05, 2017 | 6.591 | 6.621 | 6.381 | 6.489 | 26,270,290 | -0.04(-0.64%) |
Sep 01, 2017 | 6.501 | 6.615 | 6.465 | 6.531 | 11,815,545 | +0.15(+2.35%) |
Aug 31, 2017 | 6.411 | 6.429 | 6.324 | 6.381 | 21,091,256 | +0.02(+0.28%) |
Aug 30, 2017 | 6.387 | 6.399 | 6.321 | 6.363 | 8,737,926 | -0.04(-0.66%) |
Aug 29, 2017 | 6.249 | 6.432 | 6.243 | 6.405 | 23,747,978 | +0.09(+1.42%) |
Aug 28, 2017 | 6.417 | 6.429 | 6.294 | 6.315 | 14,948,222 | -0.11(-1.68%) |
Aug 25, 2017 | 6.471 | 6.471 | 6.393 | 6.423 | 11,311,655 | -0.02(-0.37%) |
Aug 24, 2017 | 6.441 | 6.498 | 6.414 | 6.447 | 13,805,418 | +0.01(+0.19%) |
Aug 23, 2017 | 6.351 | 6.447 | 6.327 | 6.435 | 9,726,968 | +0.11(+1.71%) |
Aug 22, 2017 | 6.297 | 6.393 | 6.279 | 6.327 | 18,673,800 | +0.14(+2.23%) |
Aug 21, 2017 | 6.267 | 6.291 | 6.156 | 6.189 | 12,892,411 | -0.04(-0.67%) |
Aug 18, 2017 | 6.093 | 6.237 | 6.039 | 6.231 | 15,500,835 | +0.21(+3.49%) |
Aug 17, 2017 | 6.099 | 6.123 | 6.015 | 6.021 | 14,497,305 | -0.13(-2.14%) |
Aug 16, 2017 | 6.141 | 6.189 | 6.045 | 6.153 | 23,369,200 | +0.04(+0.59%) |
Aug 15, 2017 | 6.045 | 6.138 | 6.039 | 6.117 | 10,685,315 | +0.08(+1.29%) |
Aug 14, 2017 | 5.949 | 6.114 | 5.943 | 6.039 | 14,448,570 | +0.05(+0.80%) |
Aug 11, 2017 | 5.907 | 6.012 | 5.865 | 5.991 | 15,445,753 | +0.08(+1.42%) |
Aug 10, 2017 | 5.985 | 5.997 | 5.889 | 5.907 | 16,902,750 | -0.11(-1.89%) |
Aug 09, 2017 | 5.961 | 6.027 | 5.955 | 6.021 | 12,532,464 | -0.07(-1.08%) |
Aug 08, 2017 | 5.997 | 6.159 | 5.996 | 6.087 | 16,274,077 | +0.08(+1.30%) |
Aug 07, 2017 | 5.931 | 6.033 | 5.913 | 6.009 | 14,469,574 | +0.07(+1.21%) |
Aug 04, 2017 | 5.931 | 5.964 | 5.901 | 5.937 | 13,665,789 | +0.00(+0.00%) |
Aug 03, 2017 | 5.949 | 5.964 | 5.907 | 5.937 | 14,402,224 | -0.01(-0.20%) |
Aug 02, 2017 | 5.823 | 5.979 | 5.805 | 5.949 | 25,830,928 | +0.09(+1.60%) |
Aug 01, 2017 | 5.795 | 5.891 | 5.771 | 5.855 | 15,952,909 | +0.09(+1.56%) |
Jul 31, 2017 | 5.706 | 5.792 | 5.658 | 5.765 | 17,423,706 | +0.10(+1.69%) |
Jul 28, 2017 | 5.622 | 5.670 | 5.592 | 5.670 | 11,494,418 | +0.03(+0.53%) |
Jul 27, 2017 | 5.640 | 5.670 | 5.586 | 5.640 | 16,283,371 | -0.01(-0.21%) |
Jul 26, 2017 | 5.658 | 5.682 | 5.598 | 5.652 | 22,821,466 | -0.01(-0.21%) |
Jul 25, 2017 | 5.670 | 5.712 | 5.628 | 5.664 | 18,676,670 | +0.05(+0.96%) |
Jul 24, 2017 | 5.604 | 5.628 | 5.559 | 5.610 | 10,171,339 | +0.03(+0.54%) |
Jul 21, 2017 | 5.640 | 5.658 | 5.550 | 5.580 | 13,095,648 | -0.05(-0.85%) |
Jul 20, 2017 | 5.676 | 5.694 | 5.616 | 5.628 | 13,488,699 | +0.02(+0.43%) |
Jul 19, 2017 | 5.652 | 5.694 | 5.568 | 5.604 | 16,760,028 | -0.03(-0.53%) |
Jul 18, 2017 | 5.538 | 5.652 | 5.526 | 5.634 | 12,187,898 | +0.08(+1.51%) |
Jul 17, 2017 | 5.562 | 5.568 | 5.508 | 5.550 | 13,113,301 | -0.02(-0.43%) |
Jul 14, 2017 | 5.574 | 5.628 | 5.559 | 5.574 | 12,085,894 | +0.04(+0.76%) |
Jul 13, 2017 | 5.532 | 5.574 | 5.490 | 5.532 | 18,877,748 | +0.04(+0.76%) |
Jul 12, 2017 | 5.382 | 5.508 | 5.346 | 5.490 | 31,410,610 | +0.21(+3.97%) |
Jul 11, 2017 | 5.190 | 5.304 | 5.172 | 5.280 | 14,415,033 | +0.10(+1.85%) |
Jul 10, 2017 | 5.136 | 5.211 | 5.130 | 5.184 | 14,951,814 | +0.09(+1.76%) |
Jul 07, 2017 | 5.130 | 5.142 | 5.001 | 5.094 | 19,273,598 | +0.02(+0.35%) |
Jul 06, 2017 | 5.130 | 5.136 | 5.052 | 5.076 | 24,049,758 | -0.07(-1.28%) |
Jul 05, 2017 | 5.112 | 5.166 | 4.998 | 5.142 | 13,905,500 | +0.02(+0.47%) |