Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.159 | 6.254 | 6.067 | 6.165 | 775,647 | +0.03(+0.41%) |
Sep 28, 2017 | 6.229 | 6.324 | 5.975 | 6.140 | 765,697 | -0.11(-1.73%) |
Sep 27, 2017 | 6.102 | 6.322 | 6.032 | 6.248 | 877,070 | +0.17(+2.71%) |
Sep 26, 2017 | 6.102 | 6.305 | 5.999 | 6.083 | 984,431 | -0.01(-0.21%) |
Sep 25, 2017 | 6.610 | 6.631 | 6.038 | 6.095 | 1,546,843 | -0.53(-7.96%) |
Sep 22, 2017 | 6.667 | 6.819 | 6.578 | 6.622 | 574,592 | -0.04(-0.57%) |
Sep 21, 2017 | 6.921 | 6.990 | 6.603 | 6.660 | 602,474 | -0.32(-4.55%) |
Sep 20, 2017 | 6.819 | 7.143 | 6.794 | 6.978 | 736,329 | +0.22(+3.19%) |
Sep 19, 2017 | 6.838 | 6.870 | 6.717 | 6.762 | 372,877 | -0.05(-0.75%) |
Sep 18, 2017 | 6.908 | 6.971 | 6.794 | 6.813 | 320,377 | -0.11(-1.65%) |
Sep 15, 2017 | 6.902 | 6.917 | 6.737 | 6.927 | 842,914 | +0.01(+0.18%) |
Sep 14, 2017 | 6.768 | 6.914 | 6.635 | 6.914 | 1,013,517 | +0.11(+1.68%) |
Sep 13, 2017 | 7.010 | 7.010 | 6.546 | 6.800 | 2,044,840 | -0.27(-3.86%) |
Sep 12, 2017 | 7.283 | 7.022 | 7.073 | 674,019 | -0.21(-2.88%) | |
Sep 11, 2017 | 7.232 | 7.410 | 7.143 | 7.283 | 788,988 | +0.09(+1.24%) |
Sep 08, 2017 | 7.270 | 7.619 | 7.086 | 7.194 | 954,642 | +0.05(+0.71%) |
Sep 07, 2017 | 7.352 | 7.454 | 7.124 | 7.143 | 400,633 | -0.16(-2.17%) |
Sep 06, 2017 | 7.149 | 7.410 | 7.143 | 7.302 | 653,257 | +0.27(+3.88%) |
Sep 05, 2017 | 7.333 | 7.460 | 6.984 | 7.029 | 603,575 | -0.31(-4.24%) |
Sep 01, 2017 | 7.302 | 7.473 | 7.251 | 7.340 | 392,438 | +0.10(+1.31%) |
Aug 31, 2017 | 7.048 | 7.397 | 7.048 | 7.244 | 794,905 | +0.27(+3.82%) |
Aug 30, 2017 | 7.257 | 7.257 | 6.946 | 6.978 | 666,815 | -0.28(-3.85%) |
Aug 29, 2017 | 7.435 | 7.435 | 6.990 | 7.257 | 755,163 | -0.12(-1.64%) |
Aug 28, 2017 | 7.651 | 7.778 | 7.289 | 7.378 | 719,826 | -0.30(-3.97%) |
Aug 25, 2017 | 7.232 | 7.765 | 7.206 | 7.683 | 1,317,513 | +0.48(+6.61%) |
Aug 24, 2017 | 7.149 | 7.311 | 7.016 | 7.206 | 681,539 | +0.06(+0.80%) |
Aug 23, 2017 | 7.073 | 7.224 | 6.946 | 7.149 | 715,278 | +0.01(+0.18%) |
Aug 22, 2017 | 6.959 | 7.175 | 6.902 | 7.136 | 1,401,187 | +0.20(+2.84%) |
Aug 21, 2017 | 6.940 | 7.124 | 6.813 | 6.940 | 623,924 | +0.00(+0.00%) |
Aug 18, 2017 | 6.946 | 7.035 | 6.781 | 6.940 | 836,931 | +0.02(+0.28%) |
Aug 17, 2017 | 7.130 | 7.276 | 6.686 | 6.921 | 1,531,921 | -0.36(-4.89%) |
Aug 16, 2017 | 6.730 | 7.378 | 6.730 | 7.276 | 2,550,178 | +0.76(+11.70%) |
Aug 15, 2017 | 6.762 | 6.908 | 6.425 | 6.514 | 920,437 | -0.23(-3.48%) |
Aug 14, 2017 | 6.692 | 6.876 | 6.629 | 6.749 | 1,331,058 | +0.20(+3.10%) |
Aug 11, 2017 | 6.413 | 6.698 | 6.356 | 6.546 | 730,519 | +0.03(+0.39%) |
Aug 10, 2017 | 6.260 | 6.546 | 6.241 | 6.521 | 1,641,647 | +0.17(+2.70%) |
Aug 09, 2017 | 6.413 | 6.495 | 6.159 | 6.349 | 1,091,610 | +0.02(+0.30%) |
Aug 08, 2017 | 6.387 | 6.387 | 6.248 | 6.330 | 604,963 | -0.05(-0.80%) |
Aug 07, 2017 | 6.254 | 6.483 | 6.254 | 6.381 | 1,125,714 | +0.13(+2.13%) |
Aug 04, 2017 | 6.330 | 6.527 | 6.222 | 6.248 | 2,700,817 | -0.08(-1.30%) |
Aug 03, 2017 | 6.514 | 6.686 | 6.204 | 6.330 | 5,670,162 | -0.22(-3.39%) |
Aug 02, 2017 | 6.533 | 6.717 | 6.419 | 6.552 | 703,538 | -0.06(-0.96%) |
Aug 01, 2017 | 6.400 | 6.762 | 6.400 | 6.616 | 746,912 | +0.24(+3.78%) |
Jul 31, 2017 | 6.083 | 6.444 | 6.083 | 6.375 | 632,292 | +0.30(+4.91%) |
Jul 28, 2017 | 6.032 | 6.248 | 5.943 | 6.076 | 403,618 | -0.03(-0.52%) |
Jul 27, 2017 | 6.248 | 6.305 | 5.943 | 6.108 | 421,768 | -0.17(-2.73%) |
Jul 26, 2017 | 6.400 | 6.508 | 6.178 | 6.279 | 242,999 | -0.16(-2.47%) |
Jul 25, 2017 | 6.203 | 6.552 | 6.203 | 6.438 | 484,582 | +0.34(+5.51%) |
Jul 24, 2017 | 6.127 | 6.235 | 6.095 | 6.102 | 165,913 | -0.06(-1.03%) |
Jul 21, 2017 | 5.848 | 6.210 | 5.825 | 6.165 | 524,179 | -0.04(-0.72%) |
Jul 20, 2017 | 6.476 | 6.540 | 6.089 | 6.210 | 594,276 | -0.15(-2.40%) |
Jul 19, 2017 | 6.337 | 6.552 | 6.241 | 6.362 | 539,882 | +0.01(+0.20%) |
Jul 18, 2017 | 6.533 | 6.667 | 6.292 | 6.349 | 626,989 | -0.16(-2.44%) |
Jul 17, 2017 | 6.406 | 6.717 | 6.375 | 6.508 | 572,289 | +0.08(+1.18%) |
Jul 14, 2017 | 6.540 | 6.622 | 6.088 | 6.432 | 919,075 | -0.09(-1.36%) |
Jul 13, 2017 | 6.483 | 6.838 | 6.260 | 6.521 | 949,866 | +0.20(+3.22%) |
Jul 12, 2017 | 6.210 | 6.394 | 6.044 | 6.317 | 948,825 | +0.37(+6.19%) |
Jul 11, 2017 | 5.810 | 6.305 | 5.784 | 5.949 | 1,391,151 | +0.17(+2.97%) |
Jul 10, 2017 | 5.759 | 6.000 | 5.743 | 5.778 | 358,442 | -0.05(-0.87%) |
Jul 07, 2017 | 5.765 | 5.873 | 5.727 | 5.829 | 281,528 | +0.03(+0.44%) |
Jul 06, 2017 | 5.835 | 5.924 | 5.708 | 5.803 | 464,729 | -0.15(-2.56%) |
Jul 05, 2017 | 5.981 | 6.057 | 5.625 | 5.956 | 562,368 | -0.11(-1.78%) |