Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.440 | 6.550 | 6.270 | 6.520 | 298,377 | +0.10(+1.56%) |
Sep 28, 2017 | 6.480 | 6.740 | 6.400 | 6.420 | 233,512 | -0.10(-1.53%) |
Sep 27, 2017 | 6.270 | 6.640 | 6.250 | 6.520 | 411,326 | +0.30(+4.82%) |
Sep 26, 2017 | 5.980 | 6.250 | 5.950 | 6.220 | 344,003 | +0.22(+3.67%) |
Sep 25, 2017 | 6.070 | 6.300 | 5.810 | 6.000 | 556,370 | -0.24(-3.85%) |
Sep 22, 2017 | 6.030 | 6.700 | 6.000 | 6.240 | 600,288 | +0.17(+2.80%) |
Sep 21, 2017 | 5.900 | 6.190 | 5.830 | 6.070 | 460,739 | +0.12(+2.02%) |
Sep 20, 2017 | 5.850 | 6.040 | 5.770 | 5.950 | 447,705 | +0.05(+0.85%) |
Sep 19, 2017 | 5.970 | 5.970 | 5.810 | 5.900 | 449,832 | -0.09(-1.50%) |
Sep 18, 2017 | 6.240 | 6.250 | 5.850 | 5.990 | 630,280 | -0.25(-4.01%) |
Sep 15, 2017 | 6.360 | 6.449 | 6.200 | 6.240 | 383,295 | -0.25(-3.85%) |
Sep 14, 2017 | 6.150 | 6.560 | 6.150 | 6.490 | 440,986 | +0.25(+4.01%) |
Sep 13, 2017 | 6.260 | 6.420 | 6.150 | 6.240 | 345,396 | -0.02(-0.32%) |
Sep 12, 2017 | 6.200 | 6.440 | 6.180 | 6.260 | 411,702 | +0.02(+0.32%) |
Sep 11, 2017 | 6.250 | 6.480 | 6.210 | 6.240 | 363,373 | -0.06(-0.95%) |
Sep 08, 2017 | 6.290 | 6.480 | 6.210 | 6.300 | 270,251 | -0.07(-1.10%) |
Sep 07, 2017 | 6.470 | 6.620 | 6.320 | 6.370 | 354,897 | -0.24(-3.63%) |
Sep 06, 2017 | 6.250 | 6.700 | 6.250 | 6.610 | 253,153 | +0.28(+4.42%) |
Sep 05, 2017 | 6.420 | 6.570 | 6.100 | 6.330 | 461,523 | -0.26(-3.95%) |
Sep 01, 2017 | 6.680 | 6.810 | 6.630 | 6.590 | 196,591 | -0.11(-1.64%) |
Aug 31, 2017 | 6.560 | 6.800 | 6.440 | 6.700 | 236,516 | +0.19(+2.92%) |
Aug 30, 2017 | 6.470 | 6.590 | 6.430 | 6.510 | 253,651 | +0.01(+0.15%) |
Aug 29, 2017 | 6.500 | 6.690 | 6.440 | 6.500 | 246,429 | -0.04(-0.61%) |
Aug 28, 2017 | 6.610 | 6.700 | 6.410 | 6.540 | 195,219 | -0.04(-0.61%) |
Aug 25, 2017 | 6.480 | 6.740 | 6.450 | 6.580 | 207,576 | +0.07(+1.08%) |
Aug 24, 2017 | 6.260 | 6.740 | 6.260 | 6.510 | 290,987 | +0.24(+3.83%) |
Aug 23, 2017 | 6.150 | 6.700 | 6.150 | 6.270 | 377,356 | +0.08(+1.29%) |
Aug 22, 2017 | 6.230 | 6.510 | 6.180 | 6.190 | 287,582 | -0.05(-0.80%) |
Aug 21, 2017 | 6.410 | 6.580 | 6.180 | 6.240 | 299,824 | -0.19(-2.95%) |
Aug 18, 2017 | 5.760 | 6.550 | 5.760 | 6.430 | 630,048 | +0.53(+8.98%) |
Aug 17, 2017 | 5.800 | 6.050 | 5.750 | 5.900 | 818,705 | -0.08(-1.34%) |
Aug 16, 2017 | 6.140 | 6.210 | 5.950 | 5.980 | 527,148 | -0.12(-1.97%) |
Aug 15, 2017 | 6.350 | 6.350 | 6.010 | 6.100 | 628,381 | -0.23(-3.63%) |
Aug 14, 2017 | 6.310 | 6.350 | 6.190 | 6.330 | 320,840 | +0.03(+0.48%) |
Aug 11, 2017 | 6.130 | 6.490 | 6.010 | 6.300 | 188,999 | +0.11(+1.78%) |
Aug 10, 2017 | 6.340 | 6.350 | 6.040 | 6.190 | 358,298 | -0.16(-2.52%) |
Aug 09, 2017 | 6.390 | 6.580 | 6.270 | 6.350 | 303,562 | -0.13(-2.01%) |
Aug 08, 2017 | 6.420 | 6.670 | 6.400 | 6.480 | 341,187 | -0.03(-0.46%) |
Aug 07, 2017 | 6.380 | 6.730 | 6.375 | 6.510 | 268,225 | -0.01(-0.15%) |
Aug 04, 2017 | 6.600 | 6.690 | 5.800 | 6.520 | 924,487 | -0.09(-1.36%) |
Aug 03, 2017 | 6.860 | 6.900 | 6.600 | 6.610 | 271,137 | -0.25(-3.64%) |
Aug 02, 2017 | 7.000 | 7.100 | 6.820 | 6.860 | 243,680 | -0.07(-1.01%) |
Aug 01, 2017 | 6.990 | 7.050 | 6.810 | 6.930 | 264,259 | -0.06(-0.86%) |
Jul 31, 2017 | 7.030 | 7.220 | 6.880 | 6.990 | 321,052 | -0.10(-1.41%) |
Jul 28, 2017 | 7.090 | 7.390 | 7.070 | 7.090 | 228,747 | +0.04(+0.57%) |
Jul 27, 2017 | 7.040 | 7.080 | 6.830 | 7.050 | 271,154 | +0.00(+0.00%) |
Jul 26, 2017 | 7.190 | 7.290 | 7.020 | 7.050 | 395,364 | -0.21(-2.89%) |
Jul 25, 2017 | 7.460 | 7.600 | 7.020 | 7.260 | 581,886 | -0.20(-2.68%) |
Jul 24, 2017 | 7.600 | 7.640 | 7.360 | 7.460 | 208,544 | -0.14(-1.84%) |
Jul 21, 2017 | 7.320 | 7.630 | 7.310 | 7.600 | 362,604 | +0.15(+2.01%) |
Jul 20, 2017 | 7.050 | 7.490 | 6.750 | 7.450 | 542,927 | +0.27(+3.76%) |
Jul 19, 2017 | 8.040 | 8.040 | 7.100 | 7.180 | 1,219,854 | -0.83(-10.36%) |
Jul 18, 2017 | 7.990 | 8.365 | 7.890 | 8.010 | 330,959 | -0.13(-1.60%) |
Jul 17, 2017 | 9.000 | 9.060 | 7.955 | 8.140 | 984,999 | -0.93(-10.25%) |
Jul 14, 2017 | 9.050 | 9.150 | 9.014 | 9.070 | 101,656 | +0.06(+0.67%) |
Jul 13, 2017 | 8.870 | 9.100 | 8.830 | 9.010 | 227,289 | +0.18(+2.04%) |
Jul 12, 2017 | 8.780 | 9.070 | 8.760 | 8.830 | 243,979 | +0.16(+1.85%) |
Jul 11, 2017 | 8.810 | 9.000 | 8.670 | 8.670 | 236,375 | -0.22(-2.47%) |
Jul 10, 2017 | 9.000 | 9.100 | 8.890 | 8.890 | 108,009 | -0.14(-1.55%) |
Jul 07, 2017 | 9.020 | 9.130 | 8.945 | 9.030 | 109,302 | +0.02(+0.22%) |
Jul 06, 2017 | 9.370 | 9.450 | 9.000 | 9.010 | 160,960 | -0.39(-4.15%) |
Jul 05, 2017 | 9.600 | 9.600 | 9.280 | 9.400 | 206,342 | -0.15(-1.57%) |