Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.162 | 6.257 | 6.070 | 6.168 | 775,281 | +0.03(+0.41%) |
Sep 28, 2017 | 6.232 | 6.327 | 5.977 | 6.143 | 765,335 | -0.11(-1.73%) |
Sep 27, 2017 | 6.104 | 6.325 | 6.035 | 6.251 | 876,655 | +0.17(+2.71%) |
Sep 26, 2017 | 6.104 | 6.308 | 6.002 | 6.085 | 983,966 | -0.01(-0.21%) |
Sep 25, 2017 | 6.613 | 6.634 | 6.041 | 6.098 | 1,546,112 | -0.53(-7.96%) |
Sep 22, 2017 | 6.670 | 6.822 | 6.581 | 6.625 | 574,321 | -0.04(-0.57%) |
Sep 21, 2017 | 6.924 | 6.994 | 6.606 | 6.663 | 602,190 | -0.32(-4.55%) |
Sep 20, 2017 | 6.822 | 7.146 | 6.797 | 6.981 | 735,981 | +0.22(+3.19%) |
Sep 19, 2017 | 6.841 | 6.873 | 6.721 | 6.765 | 372,700 | -0.05(-0.75%) |
Sep 18, 2017 | 6.911 | 6.975 | 6.797 | 6.816 | 320,226 | -0.11(-1.65%) |
Sep 15, 2017 | 6.905 | 6.921 | 6.740 | 6.930 | 842,516 | +0.01(+0.18%) |
Sep 14, 2017 | 6.771 | 6.918 | 6.638 | 6.918 | 1,013,038 | +0.11(+1.68%) |
Sep 13, 2017 | 7.013 | 7.013 | 6.549 | 6.803 | 2,043,874 | -0.27(-3.86%) |
Sep 12, 2017 | 7.286 | 7.026 | 7.076 | 673,700 | -0.21(-2.88%) | |
Sep 11, 2017 | 7.235 | 7.413 | 7.146 | 7.286 | 788,615 | +0.09(+1.24%) |
Sep 08, 2017 | 7.273 | 7.623 | 7.089 | 7.197 | 954,191 | +0.05(+0.71%) |
Sep 07, 2017 | 7.356 | 7.457 | 7.127 | 7.146 | 400,444 | -0.16(-2.17%) |
Sep 06, 2017 | 7.153 | 7.413 | 7.146 | 7.305 | 652,948 | +0.27(+3.88%) |
Sep 05, 2017 | 7.337 | 7.464 | 6.987 | 7.032 | 603,290 | -0.31(-4.24%) |
Sep 01, 2017 | 7.305 | 7.477 | 7.254 | 7.343 | 392,253 | +0.10(+1.31%) |
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%) |