Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.462 | 6.719 | 6.394 | 6.693 | 5,921,258 | +0.31(+4.83%) |
Aug 30, 2017 | 6.385 | 6.432 | 6.316 | 6.385 | 3,646,491 | -0.03(-0.53%) |
Aug 29, 2017 | 6.257 | 6.471 | 6.231 | 6.419 | 3,255,089 | +0.10(+1.63%) |
Aug 28, 2017 | 6.385 | 6.385 | 6.239 | 6.316 | 3,168,874 | -0.05(-0.81%) |
Aug 25, 2017 | 6.368 | 6.398 | 6.304 | 6.368 | 2,676,132 | +0.02(+0.27%) |
Aug 24, 2017 | 6.368 | 6.428 | 6.295 | 6.351 | 3,135,055 | -0.05(-0.80%) |
Aug 23, 2017 | 6.282 | 6.479 | 6.257 | 6.402 | 2,363,273 | +0.10(+1.63%) |
Aug 22, 2017 | 6.342 | 6.368 | 6.282 | 6.299 | 2,397,377 | +0.00(+0.00%) |
Aug 21, 2017 | 6.368 | 6.420 | 6.257 | 6.299 | 2,820,328 | -0.12(-1.87%) |
Aug 18, 2017 | 6.428 | 6.522 | 6.321 | 6.419 | 5,115,061 | +0.04(+0.67%) |
Aug 17, 2017 | 6.385 | 6.573 | 6.364 | 6.376 | 3,315,308 | -0.07(-1.06%) |
Aug 16, 2017 | 6.573 | 6.655 | 6.423 | 6.445 | 3,640,738 | -0.09(-1.44%) |
Aug 15, 2017 | 6.573 | 6.642 | 6.471 | 6.539 | 4,786,361 | -0.08(-1.16%) |
Aug 14, 2017 | 6.830 | 6.890 | 6.599 | 6.616 | 4,982,189 | -0.24(-3.50%) |
Aug 11, 2017 | 6.821 | 6.924 | 6.770 | 6.856 | 3,664,990 | +0.03(+0.38%) |
Aug 10, 2017 | 7.070 | 7.130 | 6.813 | 6.830 | 5,847,255 | -0.19(-2.68%) |
Aug 09, 2017 | 7.130 | 7.275 | 7.005 | 7.018 | 5,926,085 | -0.10(-1.44%) |
Aug 08, 2017 | 7.018 | 7.185 | 7.018 | 7.121 | 5,223,373 | +0.07(+0.97%) |
Aug 07, 2017 | 7.061 | 7.065 | 6.877 | 7.053 | 3,750,863 | -0.07(-0.96%) |
Aug 04, 2017 | 6.933 | 7.275 | 6.847 | 7.121 | 7,208,603 | +0.22(+3.23%) |
Aug 03, 2017 | 7.018 | 7.142 | 6.873 | 6.899 | 7,126,063 | -0.10(-1.47%) |
Aug 02, 2017 | 6.881 | 7.138 | 6.770 | 7.001 | 9,212,307 | +0.08(+1.11%) |
Aug 01, 2017 | 7.181 | 6.924 | 6.924 | 9,263,426 | -0.27(-3.81%) | |
Jul 31, 2017 | 7.249 | 7.361 | 7.095 | 7.198 | 6,611,269 | -0.09(-1.18%) |
Jul 28, 2017 | 7.455 | 7.472 | 7.224 | 7.284 | 12,248,812 | -0.15(-2.07%) |
Jul 27, 2017 | 7.130 | 7.583 | 7.010 | 7.438 | 13,863,241 | +0.62(+9.03%) |
Jul 26, 2017 | 6.873 | 7.018 | 6.779 | 6.821 | 8,449,951 | +0.03(+0.38%) |
Jul 25, 2017 | 6.471 | 6.860 | 6.462 | 6.796 | 9,816,980 | +0.40(+6.29%) |
Jul 24, 2017 | 6.453 | 6.471 | 6.351 | 6.394 | 4,064,741 | +0.02(+0.27%) |
Jul 21, 2017 | 6.496 | 6.556 | 6.351 | 6.376 | 5,117,151 | -0.14(-2.10%) |
Jul 20, 2017 | 6.633 | 6.709 | 6.479 | 6.513 | 5,874,424 | -0.06(-0.91%) |
Jul 19, 2017 | 6.376 | 6.582 | 6.316 | 6.573 | 5,929,276 | +0.17(+2.67%) |
Jul 18, 2017 | 6.419 | 6.436 | 6.316 | 6.402 | 5,703,665 | +0.06(+0.94%) |
Jul 17, 2017 | 6.274 | 6.372 | 6.257 | 6.342 | 4,057,681 | +0.08(+1.23%) |
Jul 14, 2017 | 6.291 | 6.351 | 6.231 | 6.265 | 2,777,712 | +0.00(+0.00%) |
Jul 13, 2017 | 6.197 | 6.299 | 6.171 | 6.265 | 4,540,989 | +0.08(+1.24%) |
Jul 12, 2017 | 6.197 | 6.291 | 6.081 | 6.188 | 5,941,122 | +0.08(+1.26%) |
Jul 11, 2017 | 6.008 | 6.145 | 5.906 | 6.111 | 4,215,119 | +0.07(+1.13%) |
Jul 10, 2017 | 5.974 | 6.077 | 5.919 | 6.043 | 4,384,394 | +0.05(+0.86%) |
Jul 07, 2017 | 6.000 | 6.051 | 5.906 | 5.991 | 9,225,127 | -0.07(-1.13%) |
Jul 06, 2017 | 6.085 | 6.188 | 5.978 | 6.060 | 6,180,619 | +0.03(+0.57%) |
Jul 05, 2017 | 6.316 | 6.316 | 5.966 | 6.026 | 5,780,139 | -0.43(-6.63%) |
Jul 03, 2017 | 6.299 | 6.556 | 6.299 | 6.453 | 2,015,389 | +0.15(+2.31%) |
Jun 30, 2017 | 6.248 | 6.458 | 6.167 | 6.308 | 6,978,321 | +0.08(+1.24%) |
Jun 29, 2017 | 6.308 | 6.475 | 6.167 | 6.231 | 5,202,144 | -0.05(-0.82%) |
Jun 28, 2017 | 6.248 | 6.385 | 6.210 | 6.282 | 4,795,674 | +0.08(+1.24%) |
Jun 27, 2017 | 5.983 | 6.291 | 5.983 | 6.205 | 7,755,431 | +0.28(+4.77%) |
Jun 26, 2017 | 5.974 | 5.996 | 5.871 | 5.923 | 3,747,774 | +0.02(+0.29%) |
Jun 23, 2017 | 5.820 | 5.948 | 5.786 | 5.906 | 4,989,199 | +0.09(+1.47%) |
Jun 22, 2017 | 5.906 | 6.017 | 5.820 | 5.820 | 12,184,125 | -0.06(-1.02%) |
Jun 21, 2017 | 6.171 | 6.282 | 5.871 | 5.880 | 8,689,827 | -0.21(-3.51%) |
Jun 20, 2017 | 6.428 | 6.453 | 5.871 | 6.094 | 18,501,230 | -0.57(-8.60%) |
Jun 19, 2017 | 6.813 | 6.916 | 6.650 | 6.667 | 4,592,533 | -0.10(-1.52%) |
Jun 16, 2017 | 6.813 | 6.813 | 6.685 | 6.770 | 4,314,764 | +0.01(+0.13%) |
Jun 15, 2017 | 7.027 | 7.053 | 6.702 | 6.762 | 5,581,852 | -0.30(-4.24%) |
Jun 14, 2017 | 7.361 | 7.378 | 7.053 | 7.061 | 11,486,210 | -0.33(-4.40%) |
Jun 13, 2017 | 7.318 | 7.455 | 7.224 | 7.386 | 6,859,579 | +0.13(+1.77%) |
Jun 12, 2017 | 7.139 | 7.343 | 7.031 | 7.258 | 9,817,529 | +0.24(+3.39%) |
Jun 09, 2017 | 6.747 | 7.054 | 6.713 | 7.020 | 8,151,637 | +0.31(+4.70%) |
Jun 08, 2017 | 6.807 | 6.960 | 6.645 | 6.705 | 6,193,652 | -0.14(-2.11%) |
Jun 07, 2017 | 7.284 | 7.309 | 6.850 | 6.850 | 7,761,598 | -0.50(-6.83%) |
Jun 06, 2017 | 7.190 | 7.360 | 7.156 | 7.352 | 4,709,574 | +0.14(+1.89%) |
Jun 05, 2017 | 7.258 | 7.330 | 7.143 | 7.215 | 7,408,325 | -0.09(-1.17%) |
Jun 02, 2017 | 7.641 | 7.675 | 7.173 | 7.301 | 10,861,486 | -0.42(-5.40%) |