Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.051 | 7.400 | 7.051 | 7.248 | 794,529 | +0.27(+3.82%) |
Aug 30, 2017 | 7.261 | 7.261 | 6.949 | 6.981 | 666,500 | -0.28(-3.85%) |
Aug 29, 2017 | 7.438 | 7.438 | 6.994 | 7.261 | 754,806 | -0.12(-1.64%) |
Aug 28, 2017 | 7.654 | 7.781 | 7.292 | 7.381 | 719,486 | -0.30(-3.97%) |
Aug 25, 2017 | 7.235 | 7.769 | 7.210 | 7.686 | 1,316,890 | +0.48(+6.61%) |
Aug 24, 2017 | 7.153 | 7.315 | 7.019 | 7.210 | 681,217 | +0.06(+0.80%) |
Aug 23, 2017 | 7.076 | 7.227 | 6.949 | 7.153 | 714,940 | +0.01(+0.18%) |
Aug 22, 2017 | 6.962 | 7.178 | 6.905 | 7.140 | 1,400,524 | +0.20(+2.84%) |
Aug 21, 2017 | 6.943 | 7.127 | 6.816 | 6.943 | 623,629 | +0.00(+0.00%) |
Aug 18, 2017 | 6.949 | 7.038 | 6.784 | 6.943 | 836,535 | +0.02(+0.28%) |
Aug 17, 2017 | 7.134 | 7.280 | 6.689 | 6.924 | 1,531,197 | -0.36(-4.89%) |
Aug 16, 2017 | 6.733 | 7.381 | 6.733 | 7.280 | 2,548,973 | +0.76(+11.70%) |
Aug 15, 2017 | 6.765 | 6.911 | 6.428 | 6.517 | 920,002 | -0.24(-3.48%) |
Aug 14, 2017 | 6.695 | 6.879 | 6.632 | 6.752 | 1,330,429 | +0.20(+3.10%) |
Aug 11, 2017 | 6.416 | 6.702 | 6.359 | 6.549 | 730,174 | +0.03(+0.39%) |
Aug 10, 2017 | 6.263 | 6.549 | 6.244 | 6.524 | 1,640,871 | +0.17(+2.70%) |
Aug 09, 2017 | 6.416 | 6.498 | 6.162 | 6.352 | 1,091,095 | +0.02(+0.30%) |
Aug 08, 2017 | 6.390 | 6.390 | 6.251 | 6.333 | 604,677 | -0.05(-0.80%) |
Aug 07, 2017 | 6.257 | 6.486 | 6.257 | 6.384 | 1,125,182 | +0.13(+2.13%) |
Aug 04, 2017 | 6.333 | 6.530 | 6.225 | 6.251 | 2,699,541 | -0.08(-1.30%) |
Aug 03, 2017 | 6.517 | 6.689 | 6.207 | 6.333 | 5,667,483 | -0.22(-3.39%) |
Aug 02, 2017 | 6.536 | 6.721 | 6.422 | 6.555 | 703,205 | -0.06(-0.96%) |
Aug 01, 2017 | 6.403 | 6.765 | 6.403 | 6.619 | 746,559 | +0.24(+3.78%) |
Jul 31, 2017 | 6.085 | 6.447 | 6.085 | 6.378 | 631,993 | +0.30(+4.91%) |
Jul 28, 2017 | 6.035 | 6.251 | 5.946 | 6.079 | 403,427 | -0.03(-0.52%) |
Jul 27, 2017 | 6.251 | 6.308 | 5.946 | 6.111 | 421,569 | -0.17(-2.73%) |
Jul 26, 2017 | 6.403 | 6.511 | 6.181 | 6.282 | 242,884 | -0.16(-2.47%) |
Jul 25, 2017 | 6.206 | 6.555 | 6.206 | 6.441 | 484,353 | +0.34(+5.52%) |
Jul 24, 2017 | 6.130 | 6.238 | 6.098 | 6.104 | 165,835 | -0.06(-1.03%) |
Jul 21, 2017 | 5.850 | 6.212 | 5.827 | 6.168 | 523,932 | -0.04(-0.72%) |
Jul 20, 2017 | 6.479 | 6.543 | 6.092 | 6.212 | 593,996 | -0.15(-2.40%) |
Jul 19, 2017 | 6.339 | 6.555 | 6.244 | 6.365 | 539,627 | +0.01(+0.20%) |
Jul 18, 2017 | 6.536 | 6.670 | 6.295 | 6.352 | 626,693 | -0.16(-2.44%) |
Jul 17, 2017 | 6.409 | 6.721 | 6.378 | 6.511 | 572,019 | +0.08(+1.18%) |
Jul 14, 2017 | 6.543 | 6.625 | 6.091 | 6.435 | 918,641 | -0.09(-1.36%) |
Jul 13, 2017 | 6.486 | 6.841 | 6.263 | 6.524 | 949,418 | +0.20(+3.22%) |
Jul 12, 2017 | 6.212 | 6.397 | 6.047 | 6.320 | 948,377 | +0.37(+6.19%) |
Jul 11, 2017 | 5.812 | 6.308 | 5.787 | 5.952 | 1,390,493 | +0.17(+2.97%) |
Jul 10, 2017 | 5.761 | 6.003 | 5.746 | 5.780 | 358,272 | -0.05(-0.87%) |
Jul 07, 2017 | 5.768 | 5.876 | 5.730 | 5.831 | 281,395 | +0.03(+0.44%) |
Jul 06, 2017 | 5.838 | 5.927 | 5.711 | 5.806 | 464,510 | -0.15(-2.56%) |
Jul 05, 2017 | 5.984 | 6.060 | 5.628 | 5.958 | 562,103 | -0.11(-1.78%) |
Jul 03, 2017 | 6.187 | 6.238 | 5.920 | 6.066 | 438,186 | -0.18(-2.85%) |
Jun 30, 2017 | 6.257 | 6.022 | 6.244 | 603,956 | +0.16(+2.61%) | |
Jun 29, 2017 | 6.041 | 6.174 | 5.844 | 6.085 | 586,949 | +0.10(+1.59%) |
Jun 28, 2017 | 5.939 | 6.193 | 5.815 | 5.990 | 670,084 | +0.11(+1.84%) |
Jun 27, 2017 | 5.774 | 6.352 | 5.774 | 5.882 | 998,149 | +0.15(+2.66%) |
Jun 26, 2017 | 5.895 | 6.035 | 5.412 | 5.730 | 824,371 | -0.13(-2.17%) |
Jun 23, 2017 | 5.590 | 5.888 | 5.482 | 5.857 | 441,541 | +0.29(+5.13%) |
Jun 22, 2017 | 5.488 | 5.615 | 5.389 | 5.571 | 389,298 | +0.10(+1.86%) |
Jun 21, 2017 | 5.418 | 5.673 | 5.215 | 5.469 | 586,735 | +0.03(+0.58%) |
Jun 20, 2017 | 5.418 | 5.450 | 5.241 | 5.437 | 280,702 | -0.05(-0.93%) |
Jun 19, 2017 | 5.202 | 5.520 | 5.107 | 5.488 | 843,234 | +0.29(+5.49%) |
Jun 16, 2017 | 5.037 | 5.234 | 5.025 | 5.202 | 362,191 | +0.18(+3.54%) |
Jun 15, 2017 | 5.215 | 5.349 | 4.999 | 5.025 | 637,950 | -0.29(-5.50%) |
Jun 14, 2017 | 5.717 | 5.869 | 5.272 | 5.317 | 939,986 | -0.42(-7.31%) |
Jun 13, 2017 | 5.666 | 5.876 | 5.533 | 5.736 | 440,361 | +0.11(+2.03%) |
Jun 12, 2017 | 5.717 | 5.888 | 5.565 | 5.622 | 482,814 | -0.05(-0.90%) |
Jun 09, 2017 | 5.628 | 5.888 | 5.577 | 5.673 | 1,086,691 | +0.17(+3.00%) |
Jun 08, 2017 | 4.974 | 5.577 | 4.955 | 5.507 | 535,002 | +0.52(+10.45%) |
Jun 07, 2017 | 5.088 | 5.298 | 4.955 | 4.986 | 370,848 | -0.10(-2.00%) |
Jun 06, 2017 | 4.878 | 5.158 | 4.834 | 5.088 | 438,783 | +0.21(+4.30%) |
Jun 05, 2017 | 4.961 | 5.075 | 4.859 | 4.878 | 523,957 | -0.16(-3.15%) |
Jun 02, 2017 | 5.329 | 5.353 | 4.910 | 5.037 | 895,334 | -0.26(-4.92%) |