Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.992 | 7.168 | 6.896 | 7.140 | 314,852 | +0.10(+1.42%) |
Aug 30, 2017 | 7.028 | 7.080 | 6.876 | 7.040 | 463,347 | +0.04(+0.63%) |
Aug 29, 2017 | 6.780 | 7.040 | 6.692 | 6.996 | 383,805 | +0.06(+0.87%) |
Aug 28, 2017 | 6.900 | 7.044 | 6.848 | 6.936 | 508,200 | +0.13(+1.88%) |
Aug 25, 2017 | 6.572 | 6.840 | 6.572 | 6.808 | 941,790 | +0.36(+5.58%) |
Aug 24, 2017 | 6.440 | 6.568 | 6.380 | 6.448 | 325,740 | +0.04(+0.69%) |
Aug 23, 2017 | 6.332 | 6.488 | 6.328 | 6.404 | 415,482 | +0.02(+0.38%) |
Aug 22, 2017 | 6.504 | 6.540 | 6.328 | 6.380 | 410,775 | -0.04(-0.62%) |
Aug 21, 2017 | 6.360 | 6.556 | 6.296 | 6.420 | 1,008,027 | +0.25(+4.09%) |
Aug 18, 2017 | 6.032 | 6.224 | 5.968 | 6.168 | 435,712 | +0.14(+2.32%) |
Aug 17, 2017 | 6.148 | 6.164 | 5.944 | 6.028 | 383,000 | -0.18(-2.90%) |
Aug 16, 2017 | 6.244 | 6.292 | 6.156 | 6.208 | 322,142 | -0.01(-0.13%) |
Aug 15, 2017 | 6.236 | 6.272 | 6.176 | 6.216 | 428,590 | +0.10(+1.70%) |
Aug 14, 2017 | 6.068 | 6.220 | 6.062 | 6.112 | 522,840 | +0.05(+0.79%) |
Aug 11, 2017 | 6.116 | 6.252 | 6.028 | 6.064 | 375,635 | -0.20(-3.13%) |
Aug 10, 2017 | 6.520 | 6.536 | 6.136 | 6.260 | 732,312 | -0.38(-5.67%) |
Aug 09, 2017 | 6.272 | 6.772 | 6.004 | 6.636 | 1,687,795 | +0.38(+6.07%) |
Aug 08, 2017 | 6.160 | 6.370 | 6.160 | 6.256 | 763,350 | +0.08(+1.23%) |
Aug 07, 2017 | 6.216 | 6.284 | 6.108 | 6.180 | 569,432 | +0.01(+0.19%) |
Aug 04, 2017 | 6.128 | 6.204 | 6.080 | 6.168 | 687,912 | +0.17(+2.87%) |
Aug 03, 2017 | 6.028 | 6.072 | 5.884 | 5.996 | 359,872 | +0.01(+0.20%) |
Aug 02, 2017 | 5.796 | 6.032 | 5.744 | 5.984 | 967,160 | +0.24(+4.25%) |
Aug 01, 2017 | 5.760 | 5.876 | 5.700 | 5.740 | 741,435 | +0.07(+1.20%) |
Jul 31, 2017 | 5.560 | 5.728 | 5.508 | 5.672 | 961,125 | +0.20(+3.65%) |
Jul 28, 2017 | 5.400 | 5.488 | 5.268 | 5.472 | 895,330 | +0.02(+0.37%) |
Jul 27, 2017 | 5.600 | 5.600 | 5.388 | 5.452 | 698,072 | -0.16(-2.78%) |
Jul 26, 2017 | 5.700 | 5.704 | 5.512 | 5.608 | 766,357 | -0.18(-3.04%) |
Jul 25, 2017 | 5.848 | 5.956 | 5.732 | 5.784 | 489,200 | +0.02(+0.42%) |
Jul 24, 2017 | 5.816 | 5.840 | 5.652 | 5.760 | 367,427 | -0.08(-1.30%) |
Jul 21, 2017 | 5.952 | 5.956 | 5.816 | 5.836 | 414,907 | -0.14(-2.41%) |
Jul 20, 2017 | 6.068 | 6.076 | 5.912 | 5.980 | 245,545 | -0.08(-1.25%) |
Jul 19, 2017 | 6.036 | 6.076 | 5.972 | 6.056 | 493,672 | +0.01(+0.20%) |
Jul 18, 2017 | 6.120 | 6.120 | 5.940 | 6.044 | 477,552 | -0.00(-0.07%) |
Jul 17, 2017 | 5.852 | 6.184 | 5.852 | 6.048 | 963,180 | +0.26(+4.56%) |
Jul 14, 2017 | 5.796 | 5.860 | 5.704 | 5.784 | 409,972 | -0.02(-0.41%) |
Jul 13, 2017 | 5.836 | 5.864 | 5.732 | 5.808 | 777,080 | -0.02(-0.27%) |
Jul 12, 2017 | 5.572 | 5.920 | 5.520 | 5.824 | 1,326,680 | +0.23(+4.15%) |
Jul 11, 2017 | 5.740 | 5.884 | 5.580 | 5.592 | 2,186,782 | -0.08(-1.41%) |
Jul 10, 2017 | 5.464 | 5.672 | 5.440 | 5.672 | 1,522,050 | +0.41(+7.75%) |
Jul 07, 2017 | 5.128 | 5.344 | 5.116 | 5.264 | 1,385,232 | +0.28(+5.70%) |
Jul 06, 2017 | 5.196 | 5.200 | 4.832 | 4.980 | 1,575,430 | -0.09(-1.81%) |
Jul 05, 2017 | 4.724 | 5.088 | 4.652 | 5.072 | 2,470,612 | +0.60(+13.32%) |
Jul 03, 2017 | 4.580 | 4.604 | 4.420 | 4.476 | 253,217 | -0.07(-1.50%) |
Jun 30, 2017 | 4.492 | 4.568 | 4.468 | 4.544 | 283,815 | +0.05(+1.16%) |
Jun 29, 2017 | 4.560 | 4.564 | 4.452 | 4.492 | 277,315 | -0.06(-1.40%) |
Jun 28, 2017 | 4.536 | 4.572 | 4.444 | 4.556 | 508,880 | +0.07(+1.52%) |
Jun 27, 2017 | 4.524 | 4.604 | 4.436 | 4.488 | 503,780 | -0.14(-3.11%) |
Jun 26, 2017 | 4.664 | 4.704 | 4.580 | 4.632 | 307,442 | +0.03(+0.61%) |
Jun 23, 2017 | 4.604 | 4.680 | 4.532 | 4.604 | 619,020 | -0.03(-0.60%) |
Jun 22, 2017 | 4.464 | 4.648 | 4.400 | 4.632 | 563,895 | +0.13(+2.93%) |
Jun 21, 2017 | 4.580 | 4.624 | 4.452 | 4.500 | 533,170 | -0.06(-1.32%) |
Jun 20, 2017 | 4.752 | 4.836 | 4.532 | 4.560 | 1,289,237 | -0.14(-2.98%) |
Jun 19, 2017 | 4.572 | 4.736 | 4.536 | 4.700 | 949,765 | +0.07(+1.56%) |
Jun 16, 2017 | 4.644 | 4.684 | 4.548 | 4.628 | 496,577 | -0.00(-0.09%) |
Jun 15, 2017 | 4.672 | 4.704 | 4.536 | 4.632 | 610,425 | -0.09(-1.95%) |
Jun 14, 2017 | 4.792 | 4.832 | 4.680 | 4.724 | 445,477 | -0.06(-1.25%) |
Jun 13, 2017 | 4.700 | 4.788 | 4.576 | 4.784 | 1,140,300 | +0.09(+1.87%) |
Jun 12, 2017 | 4.780 | 4.840 | 4.628 | 4.696 | 676,212 | +0.02(+0.51%) |
Jun 09, 2017 | 4.844 | 4.864 | 4.664 | 4.672 | 618,982 | -0.15(-3.07%) |
Jun 08, 2017 | 5.000 | 5.004 | 4.772 | 4.820 | 587,922 | -0.22(-4.37%) |
Jun 07, 2017 | 4.888 | 5.092 | 4.860 | 5.040 | 1,162,835 | +0.23(+4.74%) |
Jun 06, 2017 | 4.684 | 4.864 | 4.664 | 4.812 | 427,170 | +0.22(+4.88%) |
Jun 05, 2017 | 4.596 | 4.660 | 4.532 | 4.588 | 619,455 | -0.08(-1.80%) |
Jun 02, 2017 | 4.764 | 4.788 | 4.664 | 4.672 | 426,705 | -0.06(-1.35%) |