Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.840 | 7.020 | 6.810 | 6.860 | 5,457,006 | -0.08(-1.15%) |
Sep 28, 2017 | 6.800 | 7.085 | 6.760 | 6.940 | 6,130,692 | +0.08(+1.17%) |
Sep 27, 2017 | 7.210 | 7.240 | 6.780 | 6.860 | 7,544,222 | -0.25(-3.52%) |
Sep 26, 2017 | 6.900 | 7.220 | 6.890 | 7.110 | 8,351,556 | +0.24(+3.49%) |
Sep 25, 2017 | 6.680 | 6.900 | 6.650 | 6.870 | 7,470,501 | +0.16(+2.38%) |
Sep 22, 2017 | 6.570 | 6.750 | 6.440 | 6.710 | 7,434,932 | +0.23(+3.55%) |
Sep 21, 2017 | 6.340 | 6.540 | 6.340 | 6.480 | 5,434,742 | +0.15(+2.37%) |
Sep 20, 2017 | 6.010 | 6.330 | 6.010 | 6.330 | 5,385,855 | +0.32(+5.32%) |
Sep 19, 2017 | 6.050 | 6.080 | 5.960 | 6.010 | 6,638,055 | -0.01(-0.17%) |
Sep 18, 2017 | 6.050 | 6.090 | 5.990 | 6.020 | 5,274,467 | +0.05(+0.84%) |
Sep 15, 2017 | 6.050 | 6.110 | 5.970 | 5.970 | 8,169,610 | -0.05(-0.83%) |
Sep 14, 2017 | 6.240 | 6.290 | 5.850 | 6.020 | 20,917,452 | -0.45(-6.96%) |
Sep 13, 2017 | 6.520 | 6.200 | 6.470 | 4,274,917 | +0.21(+3.35%) | |
Sep 12, 2017 | 6.140 | 6.360 | 6.140 | 6.260 | 4,059,087 | +0.05(+0.81%) |
Sep 11, 2017 | 6.190 | 6.320 | 6.140 | 6.210 | 3,452,966 | +0.08(+1.31%) |
Sep 08, 2017 | 6.220 | 6.265 | 6.110 | 6.130 | 2,971,959 | -0.09(-1.45%) |
Sep 07, 2017 | 6.270 | 6.280 | 6.180 | 6.220 | 3,263,592 | -0.09(-1.43%) |
Sep 06, 2017 | 6.350 | 6.360 | 6.270 | 6.310 | 2,608,826 | -0.01(-0.16%) |
Sep 05, 2017 | 6.400 | 6.410 | 6.250 | 6.320 | 3,485,306 | -0.11(-1.71%) |
Sep 01, 2017 | 6.410 | 6.450 | 6.250 | 6.430 | 3,492,585 | +0.03(+0.47%) |
Aug 31, 2017 | 6.200 | 6.420 | 6.160 | 6.400 | 5,006,934 | +0.22(+3.56%) |
Aug 30, 2017 | 6.220 | 6.260 | 6.160 | 6.180 | 3,886,935 | -0.05(-0.80%) |
Aug 29, 2017 | 6.200 | 6.290 | 6.160 | 6.230 | 3,644,935 | -0.05(-0.80%) |
Aug 28, 2017 | 6.190 | 6.280 | 6.140 | 6.280 | 3,129,300 | +0.15(+2.45%) |
Aug 25, 2017 | 6.300 | 6.314 | 6.130 | 6.130 | 2,825,973 | -0.17(-2.70%) |
Aug 24, 2017 | 6.120 | 6.300 | 6.065 | 6.300 | 4,021,132 | +0.17(+2.77%) |
Aug 23, 2017 | 6.100 | 6.180 | 6.060 | 6.130 | 2,577,854 | -0.06(-0.97%) |
Aug 22, 2017 | 6.160 | 6.195 | 6.085 | 6.190 | 2,590,499 | +0.05(+0.81%) |
Aug 21, 2017 | 6.130 | 6.140 | 6.000 | 6.140 | 3,102,374 | +0.02(+0.33%) |
Aug 18, 2017 | 6.070 | 6.190 | 5.910 | 6.120 | 6,288,570 | +0.24(+4.08%) |
Aug 17, 2017 | 6.030 | 6.140 | 5.850 | 5.880 | 5,127,610 | -0.18(-2.97%) |
Aug 16, 2017 | 6.110 | 6.150 | 6.010 | 6.060 | 4,223,188 | -0.03(-0.49%) |
Aug 15, 2017 | 6.160 | 6.180 | 6.050 | 6.090 | 3,550,970 | -0.07(-1.14%) |
Aug 14, 2017 | 6.340 | 6.380 | 6.130 | 6.160 | 3,852,470 | -0.08(-1.28%) |
Aug 11, 2017 | 6.160 | 6.250 | 6.040 | 6.240 | 4,707,786 | +0.13(+2.13%) |
Aug 10, 2017 | 6.320 | 6.380 | 6.110 | 6.110 | 6,817,503 | -0.32(-4.98%) |
Aug 09, 2017 | 6.150 | 6.540 | 6.040 | 6.430 | 7,131,336 | +0.29(+4.72%) |
Aug 08, 2017 | 6.310 | 6.340 | 6.100 | 6.140 | 4,833,327 | -0.18(-2.85%) |
Aug 07, 2017 | 6.230 | 6.390 | 6.220 | 6.320 | 3,369,350 | +0.12(+1.94%) |
Aug 04, 2017 | 6.250 | 6.040 | 6.200 | 4,107,604 | +0.05(+0.81%) | |
Aug 03, 2017 | 6.180 | 6.270 | 6.110 | 6.150 | 2,719,632 | +0.03(+0.49%) |
Aug 02, 2017 | 6.240 | 6.250 | 6.100 | 6.120 | 3,775,228 | -0.07(-1.13%) |
Aug 01, 2017 | 6.500 | 6.510 | 6.195 | 6.190 | 4,475,434 | -0.26(-4.03%) |
Jul 31, 2017 | 6.360 | 6.480 | 6.290 | 6.450 | 3,730,825 | +0.14(+2.22%) |
Jul 28, 2017 | 6.290 | 6.385 | 6.230 | 6.310 | 2,956,712 | -0.01(-0.16%) |
Jul 27, 2017 | 6.450 | 6.490 | 6.275 | 6.320 | 5,113,986 | -0.09(-1.40%) |
Jul 26, 2017 | 6.400 | 6.430 | 6.310 | 6.410 | 2,322,765 | +0.01(+0.16%) |
Jul 25, 2017 | 6.450 | 6.500 | 6.380 | 6.400 | 3,035,488 | -0.04(-0.62%) |
Jul 24, 2017 | 6.560 | 6.560 | 6.385 | 6.440 | 2,776,483 | -0.15(-2.28%) |
Jul 21, 2017 | 6.480 | 6.660 | 6.425 | 6.590 | 3,722,723 | +0.17(+2.65%) |
Jul 20, 2017 | 6.560 | 6.370 | 6.420 | 3,936,828 | -0.14(-2.13%) | |
Jul 19, 2017 | 6.240 | 6.620 | 6.240 | 6.560 | 5,262,129 | +0.31(+4.96%) |
Jul 18, 2017 | 6.030 | 6.260 | 6.030 | 6.250 | 4,726,754 | +0.20(+3.31%) |
Jul 17, 2017 | 6.100 | 6.120 | 6.000 | 6.050 | 4,148,153 | -0.08(-1.31%) |
Jul 14, 2017 | 6.250 | 6.280 | 6.100 | 6.130 | 2,933,499 | -0.12(-1.92%) |
Jul 13, 2017 | 6.100 | 6.290 | 6.010 | 6.250 | 4,164,765 | +0.15(+2.46%) |
Jul 12, 2017 | 6.150 | 6.190 | 6.040 | 6.100 | 4,222,024 | -0.07(-1.13%) |
Jul 11, 2017 | 6.140 | 6.200 | 6.045 | 6.170 | 4,697,479 | -0.01(-0.16%) |
Jul 10, 2017 | 6.390 | 6.400 | 6.155 | 6.180 | 4,486,932 | -0.20(-3.13%) |
Jul 07, 2017 | 6.330 | 6.390 | 6.290 | 6.380 | 2,346,700 | +0.07(+1.11%) |
Jul 06, 2017 | 6.300 | 6.390 | 6.220 | 6.310 | 4,019,249 | -0.04(-0.63%) |
Jul 05, 2017 | 6.380 | 6.470 | 6.290 | 6.350 | 6,789,511 | -0.08(-1.24%) |