Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.442 | 6.471 | 6.338 | 6.386 | 2,396,735 | -0.06(-0.88%) |
Sep 28, 2017 | 6.423 | 6.499 | 6.395 | 6.442 | 773,436 | +0.04(+0.59%) |
Sep 27, 2017 | 6.527 | 6.565 | 6.370 | 6.405 | 1,982,562 | -0.20(-3.00%) |
Sep 26, 2017 | 6.697 | 6.806 | 6.584 | 6.603 | 1,068,300 | -0.17(-2.51%) |
Sep 25, 2017 | 6.518 | 6.811 | 6.490 | 6.773 | 1,525,581 | +0.20(+3.02%) |
Sep 22, 2017 | 6.593 | 6.641 | 6.523 | 6.575 | 1,511,739 | +0.02(+0.29%) |
Sep 21, 2017 | 6.603 | 6.764 | 6.546 | 6.556 | 1,709,947 | -0.11(-1.70%) |
Sep 20, 2017 | 6.764 | 6.910 | 6.608 | 6.669 | 1,874,508 | -0.08(-1.12%) |
Sep 19, 2017 | 6.858 | 6.910 | 6.726 | 6.745 | 2,059,439 | -0.09(-1.38%) |
Sep 18, 2017 | 6.962 | 6.962 | 6.830 | 6.839 | 1,792,829 | -0.15(-2.16%) |
Sep 15, 2017 | 7.085 | 7.127 | 6.981 | 6.990 | 5,392,840 | -0.09(-1.33%) |
Sep 14, 2017 | 6.934 | 7.132 | 6.867 | 7.085 | 2,911,952 | +0.13(+1.90%) |
Sep 13, 2017 | 6.867 | 6.990 | 6.801 | 6.952 | 2,925,178 | +0.12(+1.80%) |
Sep 12, 2017 | 6.792 | 6.938 | 6.678 | 6.830 | 4,208,659 | +0.12(+1.83%) |
Sep 11, 2017 | 7.160 | 7.226 | 6.655 | 6.707 | 10,488,226 | -1.28(-15.98%) |
Sep 08, 2017 | 8.010 | 8.067 | 7.883 | 7.982 | 1,092,277 | -0.08(-0.94%) |
Sep 07, 2017 | 8.010 | 8.105 | 7.925 | 8.058 | 1,973,076 | +0.15(+1.91%) |
Sep 06, 2017 | 7.888 | 8.067 | 7.840 | 7.907 | 1,562,895 | -0.03(-0.36%) |
Sep 05, 2017 | 7.916 | 8.039 | 7.878 | 7.935 | 1,602,944 | +0.10(+1.33%) |
Sep 01, 2017 | 7.944 | 7.963 | 7.793 | 7.831 | 958,164 | -0.04(-0.48%) |
Aug 31, 2017 | 7.699 | 7.897 | 7.665 | 7.869 | 1,444,694 | +0.19(+2.46%) |
Aug 30, 2017 | 7.727 | 7.751 | 7.576 | 7.680 | 1,013,468 | -0.10(-1.33%) |
Aug 29, 2017 | 7.718 | 7.798 | 7.647 | 7.784 | 1,820,532 | +0.16(+2.11%) |
Aug 28, 2017 | 7.463 | 7.680 | 7.396 | 7.623 | 1,549,547 | +0.24(+3.20%) |
Aug 25, 2017 | 7.368 | 7.434 | 7.293 | 7.387 | 824,674 | +0.05(+0.64%) |
Aug 24, 2017 | 7.274 | 7.349 | 7.236 | 7.340 | 818,871 | +0.02(+0.26%) |
Aug 23, 2017 | 7.359 | 7.368 | 7.255 | 7.321 | 898,784 | +0.04(+0.52%) |
Aug 22, 2017 | 7.321 | 7.378 | 7.255 | 7.283 | 624,072 | -0.09(-1.15%) |
Aug 21, 2017 | 7.283 | 7.396 | 7.274 | 7.368 | 870,582 | +0.12(+1.69%) |
Aug 18, 2017 | 7.472 | 7.519 | 7.179 | 7.245 | 2,562,519 | -0.09(-1.29%) |
Aug 17, 2017 | 7.510 | 7.548 | 7.307 | 7.340 | 1,643,095 | -0.13(-1.77%) |
Aug 16, 2017 | 7.170 | 7.571 | 7.151 | 7.472 | 2,660,813 | +0.18(+2.46%) |
Aug 15, 2017 | 7.207 | 7.387 | 7.179 | 7.293 | 1,179,016 | -0.09(-1.15%) |
Aug 14, 2017 | 7.415 | 7.538 | 7.311 | 7.378 | 1,332,208 | -0.11(-1.51%) |
Aug 11, 2017 | 7.255 | 7.604 | 7.217 | 7.491 | 1,911,361 | +0.09(+1.28%) |
Aug 10, 2017 | 7.463 | 7.491 | 7.330 | 7.396 | 2,134,574 | +0.05(+0.64%) |
Aug 09, 2017 | 7.283 | 7.392 | 7.217 | 7.349 | 2,321,930 | +0.20(+2.77%) |
Aug 08, 2017 | 7.245 | 7.245 | 7.004 | 7.151 | 2,320,952 | -0.08(-1.05%) |
Aug 07, 2017 | 7.198 | 7.368 | 7.056 | 7.226 | 2,223,425 | +0.03(+0.39%) |
Aug 04, 2017 | 7.113 | 7.283 | 7.104 | 7.198 | 2,510,796 | -0.07(-0.91%) |
Aug 03, 2017 | 6.877 | 7.472 | 6.839 | 7.264 | 4,877,948 | +0.65(+9.86%) |
Aug 02, 2017 | 6.622 | 6.688 | 6.556 | 6.612 | 2,378,050 | -0.06(-0.85%) |
Aug 01, 2017 | 6.669 | 6.820 | 6.650 | 6.669 | 1,280,481 | -0.03(-0.42%) |
Jul 31, 2017 | 6.707 | 6.754 | 6.669 | 6.697 | 1,207,201 | +0.01(+0.14%) |
Jul 28, 2017 | 6.565 | 6.726 | 6.546 | 6.688 | 1,333,436 | +0.20(+3.06%) |
Jul 27, 2017 | 6.726 | 6.726 | 6.433 | 6.490 | 1,989,818 | -0.20(-2.97%) |
Jul 26, 2017 | 6.357 | 6.716 | 6.348 | 6.688 | 2,685,776 | +0.31(+4.89%) |
Jul 25, 2017 | 6.423 | 6.504 | 6.329 | 6.376 | 1,649,746 | -0.04(-0.59%) |
Jul 24, 2017 | 6.631 | 6.688 | 6.405 | 6.414 | 1,406,755 | -0.22(-3.28%) |
Jul 21, 2017 | 6.527 | 6.678 | 6.461 | 6.631 | 1,957,975 | +0.17(+2.63%) |
Jul 20, 2017 | 6.395 | 6.556 | 6.395 | 6.461 | 1,279,526 | +0.06(+0.88%) |
Jul 19, 2017 | 6.405 | 6.480 | 6.338 | 6.405 | 1,649,436 | -0.03(-0.44%) |
Jul 18, 2017 | 6.499 | 6.556 | 6.395 | 6.433 | 1,350,715 | -0.01(-0.15%) |
Jul 17, 2017 | 6.376 | 6.603 | 6.357 | 6.442 | 2,921,389 | +0.17(+2.71%) |
Jul 14, 2017 | 6.414 | 6.461 | 6.235 | 6.272 | 2,476,911 | +0.01(+0.15%) |
Jul 13, 2017 | 6.395 | 6.405 | 6.216 | 6.263 | 2,297,383 | -0.12(-1.92%) |
Jul 12, 2017 | 6.518 | 6.556 | 6.348 | 6.386 | 2,056,853 | -0.03(-0.44%) |
Jul 11, 2017 | 6.490 | 6.508 | 6.329 | 6.414 | 1,777,369 | -0.08(-1.16%) |
Jul 10, 2017 | 6.291 | 6.494 | 6.225 | 6.490 | 1,708,630 | +0.17(+2.69%) |
Jul 07, 2017 | 6.367 | 6.405 | 6.235 | 6.320 | 2,116,058 | -0.06(-0.89%) |
Jul 06, 2017 | 6.338 | 6.442 | 6.291 | 6.376 | 3,079,410 | +0.07(+1.05%) |
Jul 05, 2017 | 6.499 | 6.537 | 6.239 | 6.310 | 3,375,866 | -0.20(-3.05%) |