Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.503 | 6.762 | 6.434 | 6.736 | 5,883,830 | +0.31(+4.83%) |
Aug 30, 2017 | 6.426 | 6.473 | 6.357 | 6.426 | 3,623,441 | -0.03(-0.53%) |
Aug 29, 2017 | 6.296 | 6.512 | 6.271 | 6.460 | 3,234,513 | +0.10(+1.63%) |
Aug 28, 2017 | 6.426 | 6.426 | 6.279 | 6.357 | 3,148,843 | -0.05(-0.81%) |
Aug 25, 2017 | 6.408 | 6.439 | 6.344 | 6.408 | 2,659,216 | +0.02(+0.27%) |
Aug 24, 2017 | 6.408 | 6.469 | 6.335 | 6.391 | 3,115,238 | -0.05(-0.80%) |
Aug 23, 2017 | 6.322 | 6.520 | 6.296 | 6.443 | 2,348,335 | +0.10(+1.63%) |
Aug 22, 2017 | 6.383 | 6.409 | 6.322 | 6.339 | 2,382,223 | +0.00(+0.00%) |
Aug 21, 2017 | 6.408 | 6.460 | 6.296 | 6.339 | 2,802,501 | -0.12(-1.87%) |
Aug 18, 2017 | 6.469 | 6.563 | 6.361 | 6.460 | 5,082,728 | +0.04(+0.67%) |
Aug 17, 2017 | 6.426 | 6.615 | 6.404 | 6.417 | 3,294,351 | -0.07(-1.06%) |
Aug 16, 2017 | 6.615 | 6.697 | 6.463 | 6.486 | 3,617,725 | -0.09(-1.44%) |
Aug 15, 2017 | 6.615 | 6.684 | 6.512 | 6.581 | 4,756,106 | -0.08(-1.16%) |
Aug 14, 2017 | 6.873 | 6.934 | 6.641 | 6.658 | 4,950,696 | -0.24(-3.50%) |
Aug 11, 2017 | 6.865 | 6.968 | 6.813 | 6.899 | 3,641,823 | +0.03(+0.38%) |
Aug 10, 2017 | 7.115 | 7.175 | 6.856 | 6.873 | 5,810,294 | -0.19(-2.68%) |
Aug 09, 2017 | 7.175 | 7.321 | 7.050 | 7.063 | 5,888,626 | -0.10(-1.44%) |
Aug 08, 2017 | 7.063 | 7.231 | 7.063 | 7.166 | 5,190,356 | +0.07(+0.97%) |
Aug 07, 2017 | 7.106 | 7.109 | 6.921 | 7.097 | 3,727,153 | -0.07(-0.96%) |
Aug 04, 2017 | 6.977 | 7.321 | 6.891 | 7.166 | 7,163,037 | +0.22(+3.23%) |
Aug 03, 2017 | 7.063 | 7.188 | 6.917 | 6.942 | 7,081,018 | -0.10(-1.47%) |
Aug 02, 2017 | 6.925 | 7.184 | 6.813 | 7.046 | 9,154,075 | +0.08(+1.11%) |
Aug 01, 2017 | 7.227 | 6.968 | 6.968 | 9,204,872 | -0.28(-3.81%) | |
Jul 31, 2017 | 7.296 | 7.408 | 7.141 | 7.244 | 6,569,479 | -0.09(-1.18%) |
Jul 28, 2017 | 7.502 | 7.519 | 7.270 | 7.330 | 12,171,386 | -0.16(-2.07%) |
Jul 27, 2017 | 7.175 | 7.631 | 7.054 | 7.485 | 13,775,611 | +0.62(+9.03%) |
Jul 26, 2017 | 6.917 | 7.063 | 6.822 | 6.865 | 8,396,538 | +0.03(+0.38%) |
Jul 25, 2017 | 6.512 | 6.904 | 6.503 | 6.839 | 9,754,926 | +0.40(+6.29%) |
Jul 24, 2017 | 6.494 | 6.512 | 6.391 | 6.434 | 4,039,048 | +0.02(+0.27%) |
Jul 21, 2017 | 6.538 | 6.598 | 6.391 | 6.417 | 5,084,805 | -0.14(-2.10%) |
Jul 20, 2017 | 6.675 | 6.751 | 6.520 | 6.555 | 5,837,292 | -0.06(-0.91%) |
Jul 19, 2017 | 6.417 | 6.624 | 6.357 | 6.615 | 5,891,796 | +0.17(+2.67%) |
Jul 18, 2017 | 6.460 | 6.477 | 6.357 | 6.443 | 5,667,612 | +0.06(+0.94%) |
Jul 17, 2017 | 6.314 | 6.413 | 6.296 | 6.383 | 4,032,032 | +0.08(+1.23%) |
Jul 14, 2017 | 6.331 | 6.391 | 6.271 | 6.305 | 2,760,154 | +0.00(+0.00%) |
Jul 13, 2017 | 6.236 | 6.339 | 6.210 | 6.305 | 4,512,285 | +0.08(+1.24%) |
Jul 12, 2017 | 6.236 | 6.331 | 6.120 | 6.227 | 5,903,568 | +0.08(+1.26%) |
Jul 11, 2017 | 6.047 | 6.184 | 5.943 | 6.150 | 4,188,475 | +0.07(+1.13%) |
Jul 10, 2017 | 6.012 | 6.116 | 5.956 | 6.081 | 4,356,680 | +0.05(+0.86%) |
Jul 07, 2017 | 6.038 | 6.090 | 5.943 | 6.029 | 9,166,815 | -0.07(-1.13%) |
Jul 06, 2017 | 6.124 | 6.227 | 6.016 | 6.098 | 6,141,551 | +0.03(+0.57%) |
Jul 05, 2017 | 6.357 | 6.357 | 6.004 | 6.064 | 5,743,603 | -0.43(-6.63%) |
Jul 03, 2017 | 6.339 | 6.598 | 6.339 | 6.494 | 2,002,649 | +0.15(+2.31%) |
Jun 30, 2017 | 6.288 | 6.499 | 6.206 | 6.348 | 6,934,211 | +0.08(+1.24%) |
Jun 29, 2017 | 6.348 | 6.516 | 6.206 | 6.271 | 5,169,261 | -0.05(-0.82%) |
Jun 28, 2017 | 6.288 | 6.426 | 6.249 | 6.322 | 4,765,360 | +0.08(+1.24%) |
Jun 27, 2017 | 6.021 | 6.331 | 6.021 | 6.245 | 7,706,409 | +0.28(+4.77%) |
Jun 26, 2017 | 6.012 | 6.034 | 5.909 | 5.960 | 3,724,084 | +0.02(+0.29%) |
Jun 23, 2017 | 5.857 | 5.986 | 5.823 | 5.943 | 4,957,662 | +0.09(+1.47%) |
Jun 22, 2017 | 5.943 | 6.055 | 5.857 | 5.857 | 12,107,108 | -0.06(-1.02%) |
Jun 21, 2017 | 6.210 | 6.322 | 5.909 | 5.917 | 8,634,898 | -0.22(-3.51%) |
Jun 20, 2017 | 6.469 | 6.494 | 5.909 | 6.133 | 18,384,282 | -0.58(-8.60%) |
Jun 19, 2017 | 6.856 | 6.960 | 6.693 | 6.710 | 4,563,504 | -0.10(-1.52%) |
Jun 16, 2017 | 6.856 | 6.856 | 6.727 | 6.813 | 4,287,490 | +0.01(+0.13%) |
Jun 15, 2017 | 7.072 | 7.097 | 6.744 | 6.805 | 5,546,569 | -0.30(-4.24%) |
Jun 14, 2017 | 7.408 | 7.425 | 7.097 | 7.106 | 11,413,605 | -0.33(-4.40%) |
Jun 13, 2017 | 7.364 | 7.502 | 7.270 | 7.433 | 6,816,219 | +0.13(+1.77%) |
Jun 12, 2017 | 7.184 | 7.390 | 7.076 | 7.304 | 9,755,472 | +0.24(+3.39%) |
Jun 09, 2017 | 6.790 | 7.099 | 6.756 | 7.064 | 8,100,110 | +0.32(+4.70%) |
Jun 08, 2017 | 6.850 | 7.004 | 6.688 | 6.748 | 6,154,501 | -0.15(-2.11%) |
Jun 07, 2017 | 7.330 | 7.356 | 6.893 | 6.893 | 7,712,537 | -0.51(-6.83%) |
Jun 06, 2017 | 7.236 | 7.407 | 7.201 | 7.398 | 4,679,804 | +0.14(+1.89%) |
Jun 05, 2017 | 7.304 | 7.377 | 7.189 | 7.261 | 7,361,497 | -0.09(-1.17%) |
Jun 02, 2017 | 7.689 | 7.724 | 7.219 | 7.347 | 10,792,830 | -0.42(-5.40%) |