Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.710 | 6.780 | 6.610 | 6.650 | 45,431 | -0.10(-1.48%) |
Sep 28, 2017 | 6.700 | 6.790 | 6.650 | 6.750 | 53,842 | +0.04(+0.60%) |
Sep 27, 2017 | 6.810 | 6.710 | 234,019 | +0.11(+1.67%) | ||
Sep 26, 2017 | 6.550 | 6.650 | 6.530 | 6.600 | 52,890 | +0.07(+1.07%) |
Sep 25, 2017 | 6.560 | 6.560 | 6.020 | 6.530 | 60,317 | -0.03(-0.46%) |
Sep 22, 2017 | 6.350 | 6.700 | 6.330 | 6.560 | 174,219 | +0.21(+3.31%) |
Sep 21, 2017 | 6.170 | 6.380 | 6.090 | 6.350 | 62,688 | +0.19(+3.08%) |
Sep 20, 2017 | 6.180 | 6.250 | 6.120 | 6.160 | 35,955 | +0.02(+0.33%) |
Sep 19, 2017 | 6.220 | 6.250 | 6.050 | 6.140 | 75,884 | -0.08(-1.29%) |
Sep 18, 2017 | 6.100 | 6.310 | 6.090 | 6.220 | 97,736 | +0.12(+1.97%) |
Sep 15, 2017 | 6.310 | 6.330 | 5.930 | 6.100 | 366,942 | -0.20(-3.17%) |
Sep 14, 2017 | 6.290 | 6.390 | 6.270 | 6.300 | 61,338 | +0.01(+0.16%) |
Sep 13, 2017 | 6.250 | 6.350 | 6.250 | 6.290 | 94,456 | +0.01(+0.16%) |
Sep 12, 2017 | 6.350 | 6.370 | 6.170 | 6.280 | 304,606 | -0.04(-0.63%) |
Sep 11, 2017 | 6.100 | 6.350 | 6.070 | 6.320 | 106,717 | +0.18(+2.93%) |
Sep 08, 2017 | 6.320 | 6.380 | 6.110 | 6.140 | 149,406 | -0.25(-3.91%) |
Sep 07, 2017 | 6.290 | 6.400 | 6.210 | 6.390 | 58,452 | +0.10(+1.59%) |
Sep 06, 2017 | 6.310 | 6.420 | 6.230 | 6.290 | 43,837 | +0.00(+0.00%) |
Sep 05, 2017 | 6.220 | 6.380 | 6.210 | 6.290 | 61,849 | +0.07(+1.13%) |
Sep 01, 2017 | 6.450 | 6.450 | 6.190 | 6.220 | 58,266 | -0.20(-3.12%) |
Aug 31, 2017 | 6.180 | 6.460 | 6.150 | 6.420 | 84,450 | +0.29(+4.73%) |
Aug 30, 2017 | 6.110 | 6.223 | 6.060 | 6.130 | 54,708 | +0.00(+0.00%) |
Aug 29, 2017 | 5.970 | 6.270 | 5.771 | 6.130 | 92,246 | +0.12(+2.00%) |
Aug 28, 2017 | 5.880 | 6.040 | 5.850 | 6.010 | 71,408 | +0.09(+1.52%) |
Aug 25, 2017 | 5.980 | 6.060 | 5.918 | 5.920 | 70,052 | -0.05(-0.84%) |
Aug 24, 2017 | 6.160 | 6.164 | 5.910 | 5.970 | 140,094 | -0.15(-2.45%) |
Aug 23, 2017 | 5.930 | 6.190 | 5.930 | 6.120 | 137,809 | +0.20(+3.38%) |
Aug 22, 2017 | 5.870 | 5.960 | 5.850 | 5.920 | 48,746 | +0.06(+1.02%) |
Aug 21, 2017 | 5.750 | 5.880 | 5.684 | 5.860 | 85,526 | +0.03(+0.51%) |
Aug 18, 2017 | 5.880 | 5.930 | 5.730 | 5.830 | 123,929 | -0.07(-1.19%) |
Aug 17, 2017 | 5.970 | 6.061 | 5.880 | 5.900 | 86,869 | -0.12(-1.99%) |
Aug 16, 2017 | 6.030 | 6.062 | 5.880 | 6.020 | 132,965 | -0.02(-0.33%) |
Aug 15, 2017 | 6.140 | 6.180 | 5.931 | 6.040 | 38,305 | -0.09(-1.47%) |
Aug 14, 2017 | 5.930 | 6.190 | 5.910 | 6.130 | 57,057 | +0.13(+2.17%) |
Aug 11, 2017 | 5.920 | 6.180 | 5.830 | 6.000 | 166,908 | +0.03(+0.50%) |
Aug 10, 2017 | 6.250 | 6.370 | 5.960 | 5.970 | 125,708 | -0.36(-5.69%) |
Aug 09, 2017 | 6.300 | 6.490 | 6.230 | 6.330 | 84,415 | -0.07(-1.09%) |
Aug 08, 2017 | 6.680 | 6.780 | 6.282 | 6.400 | 345,058 | -0.17(-2.59%) |
Aug 07, 2017 | 6.850 | 6.850 | 6.450 | 6.570 | 147,996 | -0.23(-3.38%) |
Aug 04, 2017 | 6.700 | 6.909 | 6.670 | 6.800 | 202,673 | +0.11(+1.64%) |
Aug 03, 2017 | 6.500 | 6.715 | 6.360 | 6.690 | 111,592 | +0.23(+3.56%) |
Aug 02, 2017 | 6.660 | 6.680 | 6.370 | 6.460 | 124,962 | -0.15(-2.27%) |
Aug 01, 2017 | 6.300 | 6.630 | 6.240 | 6.610 | 104,778 | +0.32(+5.09%) |
Jul 31, 2017 | 6.240 | 6.310 | 6.180 | 6.290 | 71,452 | +0.04(+0.64%) |
Jul 28, 2017 | 6.220 | 6.310 | 6.180 | 6.250 | 66,793 | -0.01(-0.16%) |
Jul 27, 2017 | 6.410 | 6.500 | 6.163 | 6.260 | 88,944 | -0.10(-1.57%) |
Jul 26, 2017 | 6.300 | 6.450 | 6.260 | 6.360 | 61,650 | +0.06(+0.95%) |
Jul 25, 2017 | 6.130 | 6.380 | 6.110 | 6.300 | 158,494 | +0.18(+2.94%) |
Jul 24, 2017 | 6.230 | 6.470 | 6.017 | 6.120 | 151,026 | -0.12(-1.92%) |
Jul 21, 2017 | 6.600 | 6.600 | 6.180 | 6.240 | 152,875 | -0.26(-4.00%) |
Jul 20, 2017 | 6.660 | 6.760 | 6.430 | 6.500 | 149,567 | -0.09(-1.37%) |
Jul 19, 2017 | 6.640 | 6.750 | 6.580 | 6.590 | 109,256 | -0.01(-0.15%) |
Jul 18, 2017 | 6.500 | 6.880 | 6.460 | 6.600 | 225,952 | +0.26(+4.10%) |
Jul 17, 2017 | 6.370 | 6.450 | 6.188 | 6.340 | 43,210 | -0.05(-0.78%) |
Jul 14, 2017 | 6.600 | 6.600 | 6.350 | 6.390 | 156,597 | -0.17(-2.59%) |
Jul 13, 2017 | 6.370 | 6.600 | 6.200 | 6.560 | 154,376 | +0.24(+3.80%) |
Jul 12, 2017 | 6.280 | 6.330 | 6.240 | 6.320 | 128,003 | +0.10(+1.61%) |
Jul 11, 2017 | 6.050 | 6.240 | 6.030 | 6.220 | 75,146 | +0.18(+2.98%) |
Jul 10, 2017 | 6.080 | 6.130 | 6.010 | 6.040 | 71,356 | -0.08(-1.31%) |
Jul 07, 2017 | 6.030 | 6.140 | 5.953 | 6.120 | 97,345 | +0.10(+1.66%) |
Jul 06, 2017 | 6.010 | 6.100 | 5.910 | 6.020 | 63,434 | -0.06(-0.99%) |
Jul 05, 2017 | 6.100 | 6.110 | 5.980 | 6.080 | 85,473 | -0.01(-0.16%) |