Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.254 | 6.260 | 6.136 | 6.217 | 43,203,688 | +0.08(+1.31%) |
Sep 28, 2017 | 6.099 | 6.149 | 6.038 | 6.136 | 41,746,372 | -0.03(-0.50%) |
Sep 27, 2017 | 5.982 | 6.167 | 63,559,120 | +0.06(+0.91%) | ||
Sep 26, 2017 | 6.143 | 6.201 | 6.112 | 6.112 | 35,302,668 | +0.03(+0.51%) |
Sep 25, 2017 | 6.328 | 6.328 | 6.050 | 6.081 | 62,488,620 | -0.19(-3.05%) |
Sep 22, 2017 | 6.346 | 6.346 | 6.248 | 6.272 | 46,847,404 | -0.10(-1.55%) |
Sep 21, 2017 | 6.322 | 6.427 | 6.297 | 6.371 | 68,555,856 | -0.17(-2.55%) |
Sep 20, 2017 | 6.674 | 6.683 | 6.414 | 6.538 | 58,769,476 | -0.12(-1.76%) |
Sep 19, 2017 | 6.630 | 6.667 | 6.525 | 6.655 | 49,073,412 | -0.08(-1.19%) |
Sep 18, 2017 | 6.698 | 6.779 | 6.680 | 6.735 | 37,085,440 | +0.04(+0.55%) |
Sep 15, 2017 | 6.606 | 6.723 | 6.587 | 6.698 | 42,001,976 | +0.07(+1.02%) |
Sep 14, 2017 | 6.649 | 6.655 | 6.507 | 6.630 | 67,377,680 | -0.19(-2.72%) |
Sep 13, 2017 | 6.840 | 6.859 | 6.723 | 6.816 | 51,184,080 | -0.15(-2.21%) |
Sep 12, 2017 | 6.970 | 7.056 | 6.927 | 6.970 | 32,677,584 | +0.02(+0.36%) |
Sep 11, 2017 | 6.939 | 7.013 | 6.914 | 6.945 | 32,153,388 | +0.09(+1.26%) |
Sep 08, 2017 | 7.081 | 7.112 | 6.840 | 6.859 | 72,653,792 | -0.33(-4.55%) |
Sep 07, 2017 | 7.112 | 7.232 | 7.093 | 7.186 | 27,266,820 | +0.09(+1.22%) |
Sep 06, 2017 | 7.025 | 7.137 | 6.988 | 7.100 | 41,955,036 | +0.07(+1.05%) |
Sep 05, 2017 | 7.167 | 7.189 | 6.914 | 7.025 | 74,648,040 | +0.05(+0.71%) |
Sep 01, 2017 | 6.958 | 7.075 | 6.902 | 6.976 | 41,309,784 | +0.14(+2.08%) |
Aug 31, 2017 | 6.840 | 6.871 | 6.717 | 6.834 | 69,699,088 | +0.16(+2.41%) |
Aug 30, 2017 | 6.674 | 6.735 | 6.630 | 6.674 | 31,552,856 | -0.02(-0.37%) |
Aug 29, 2017 | 6.587 | 6.723 | 6.556 | 6.698 | 37,105,868 | +0.02(+0.28%) |
Aug 28, 2017 | 6.587 | 6.729 | 6.556 | 6.680 | 39,166,348 | +0.09(+1.31%) |
Aug 25, 2017 | 6.643 | 6.664 | 6.519 | 6.593 | 52,259,244 | -0.02(-0.37%) |
Aug 24, 2017 | 6.420 | 6.667 | 6.383 | 6.618 | 57,719,996 | +0.24(+3.78%) |
Aug 23, 2017 | 6.167 | 6.377 | 6.158 | 6.377 | 45,294,980 | +0.20(+3.30%) |
Aug 22, 2017 | 6.260 | 6.309 | 6.155 | 6.173 | 35,705,876 | +0.01(+0.10%) |
Aug 21, 2017 | 6.272 | 6.315 | 6.149 | 6.167 | 54,800,368 | -0.02(-0.40%) |
Aug 18, 2017 | 6.167 | 6.248 | 6.075 | 6.192 | 49,551,364 | +0.19(+3.19%) |
Aug 17, 2017 | 6.204 | 6.235 | 5.988 | 6.001 | 50,821,264 | -0.23(-3.76%) |
Aug 16, 2017 | 6.124 | 6.260 | 6.081 | 6.235 | 73,371,000 | +0.20(+3.27%) |
Aug 15, 2017 | 5.988 | 6.050 | 5.902 | 6.038 | 34,726,960 | +0.03(+0.51%) |
Aug 14, 2017 | 5.951 | 6.093 | 5.951 | 6.007 | 54,672,452 | +0.02(+0.41%) |
Aug 11, 2017 | 5.994 | 6.069 | 5.902 | 5.982 | 40,746,364 | -0.10(-1.62%) |
Aug 10, 2017 | 6.241 | 6.260 | 6.075 | 6.081 | 48,310,316 | -0.12(-1.89%) |
Aug 09, 2017 | 6.229 | 6.303 | 6.180 | 6.198 | 46,099,064 | -0.10(-1.57%) |
Aug 08, 2017 | 6.266 | 6.417 | 6.186 | 6.297 | 71,939,056 | -0.09(-1.45%) |
Aug 07, 2017 | 6.235 | 6.396 | 6.229 | 6.390 | 39,819,212 | +0.23(+3.81%) |
Aug 04, 2017 | 6.106 | 6.211 | 6.038 | 6.155 | 34,891,208 | +0.09(+1.53%) |
Aug 03, 2017 | 6.118 | 6.118 | 6.038 | 6.062 | 21,157,780 | -0.05(-0.81%) |
Aug 02, 2017 | 6.007 | 6.161 | 5.970 | 6.112 | 39,050,248 | +0.01(+0.10%) |
Aug 01, 2017 | 6.112 | 6.149 | 6.058 | 6.106 | 34,230,364 | -0.09(-1.40%) |
Jul 31, 2017 | 6.130 | 6.223 | 6.099 | 6.192 | 60,964,064 | +0.22(+3.72%) |
Jul 28, 2017 | 5.803 | 5.982 | 5.781 | 5.970 | 41,809,188 | +0.16(+2.76%) |
Jul 27, 2017 | 5.785 | 5.886 | 5.704 | 5.809 | 40,213,632 | +0.01(+0.21%) |
Jul 26, 2017 | 5.914 | 5.945 | 5.781 | 5.797 | 66,697,316 | -0.11(-1.88%) |
Jul 25, 2017 | 5.809 | 5.964 | 5.803 | 5.908 | 89,490,072 | +0.23(+4.13%) |
Jul 24, 2017 | 5.599 | 5.692 | 5.581 | 5.673 | 33,920,884 | +0.10(+1.88%) |
Jul 21, 2017 | 5.695 | 5.704 | 5.538 | 5.568 | 46,542,512 | -0.07(-1.20%) |
Jul 20, 2017 | 5.741 | 5.772 | 5.599 | 5.636 | 46,258,328 | -0.18(-3.08%) |
Jul 19, 2017 | 5.865 | 5.888 | 5.791 | 5.815 | 27,089,742 | +0.00(+0.00%) |
Jul 18, 2017 | 5.778 | 5.834 | 5.723 | 5.815 | 34,383,724 | +0.07(+1.29%) |
Jul 17, 2017 | 5.785 | 5.859 | 5.723 | 5.741 | 52,601,592 | +0.03(+0.54%) |
Jul 14, 2017 | 5.667 | 5.741 | 5.646 | 5.710 | 38,868,316 | +0.11(+1.98%) |
Jul 13, 2017 | 5.741 | 5.748 | 5.550 | 5.599 | 82,138,928 | -0.15(-2.58%) |
Jul 12, 2017 | 5.741 | 5.766 | 5.599 | 5.748 | 39,918,236 | +0.06(+1.09%) |
Jul 11, 2017 | 5.630 | 5.704 | 5.618 | 5.686 | 32,716,666 | +0.07(+1.32%) |
Jul 10, 2017 | 5.439 | 5.624 | 5.408 | 5.612 | 40,698,284 | +0.20(+3.65%) |
Jul 07, 2017 | 5.488 | 5.501 | 5.311 | 5.414 | 37,758,772 | +0.01(+0.11%) |
Jul 06, 2017 | 5.377 | 5.408 | 5.285 | 5.408 | 36,526,080 | +0.01(+0.23%) |
Jul 05, 2017 | 5.525 | 5.544 | 5.322 | 5.396 | 50,303,476 | -0.11(-2.02%) |