Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.460 | 6.716 | 6.391 | 6.691 | 5,923,476 | +0.31(+4.83%) |
Aug 30, 2017 | 6.383 | 6.430 | 6.314 | 6.383 | 3,647,857 | -0.03(-0.53%) |
Aug 29, 2017 | 6.254 | 6.468 | 6.229 | 6.417 | 3,256,308 | +0.10(+1.63%) |
Aug 28, 2017 | 6.383 | 6.383 | 6.237 | 6.314 | 3,170,061 | -0.05(-0.81%) |
Aug 25, 2017 | 6.365 | 6.395 | 6.301 | 6.365 | 2,677,134 | +0.02(+0.27%) |
Aug 24, 2017 | 6.365 | 6.425 | 6.293 | 6.348 | 3,136,229 | -0.05(-0.80%) |
Aug 23, 2017 | 6.280 | 6.477 | 6.254 | 6.400 | 2,364,158 | +0.10(+1.63%) |
Aug 22, 2017 | 6.340 | 6.366 | 6.280 | 6.297 | 2,398,274 | +0.00(+0.00%) |
Aug 21, 2017 | 6.365 | 6.417 | 6.254 | 6.297 | 2,821,385 | -0.12(-1.87%) |
Aug 18, 2017 | 6.425 | 6.519 | 6.318 | 6.417 | 5,116,976 | +0.04(+0.67%) |
Aug 17, 2017 | 6.383 | 6.571 | 6.361 | 6.374 | 3,316,549 | -0.07(-1.06%) |
Aug 16, 2017 | 6.571 | 6.652 | 6.420 | 6.442 | 3,642,102 | -0.09(-1.44%) |
Aug 15, 2017 | 6.571 | 6.639 | 6.468 | 6.537 | 4,788,154 | -0.08(-1.16%) |
Aug 14, 2017 | 6.827 | 6.887 | 6.596 | 6.614 | 4,984,055 | -0.24(-3.50%) |
Aug 11, 2017 | 6.819 | 6.922 | 6.768 | 6.853 | 3,666,363 | +0.03(+0.38%) |
Aug 10, 2017 | 7.067 | 7.127 | 6.810 | 6.827 | 5,849,445 | -0.19(-2.68%) |
Aug 09, 2017 | 7.127 | 7.272 | 7.003 | 7.016 | 5,928,304 | -0.10(-1.44%) |
Aug 08, 2017 | 7.016 | 7.183 | 7.016 | 7.118 | 5,225,329 | +0.07(+0.97%) |
Aug 07, 2017 | 7.058 | 7.062 | 6.875 | 7.050 | 3,752,268 | -0.07(-0.96%) |
Aug 04, 2017 | 6.930 | 7.272 | 6.845 | 7.118 | 7,211,303 | +0.22(+3.23%) |
Aug 03, 2017 | 7.016 | 7.140 | 6.870 | 6.896 | 7,128,732 | -0.10(-1.47%) |
Aug 02, 2017 | 6.879 | 7.135 | 6.768 | 6.999 | 9,215,757 | +0.08(+1.11%) |
Aug 01, 2017 | 7.178 | 6.922 | 6.922 | 9,266,896 | -0.27(-3.81%) | |
Jul 31, 2017 | 7.247 | 7.358 | 7.093 | 7.195 | 6,613,745 | -0.09(-1.17%) |
Jul 28, 2017 | 7.452 | 7.469 | 7.221 | 7.281 | 12,253,399 | -0.15(-2.07%) |
Jul 27, 2017 | 7.127 | 7.580 | 7.007 | 7.435 | 13,868,434 | +0.62(+9.03%) |
Jul 26, 2017 | 6.870 | 7.016 | 6.776 | 6.819 | 8,453,116 | +0.03(+0.38%) |
Jul 25, 2017 | 6.468 | 6.857 | 6.460 | 6.793 | 9,820,656 | +0.40(+6.29%) |
Jul 24, 2017 | 6.451 | 6.468 | 6.348 | 6.391 | 4,066,264 | +0.02(+0.27%) |
Jul 21, 2017 | 6.494 | 6.554 | 6.348 | 6.374 | 5,119,067 | -0.14(-2.10%) |
Jul 20, 2017 | 6.631 | 6.706 | 6.477 | 6.511 | 5,876,624 | -0.06(-0.91%) |
Jul 19, 2017 | 6.374 | 6.579 | 6.314 | 6.571 | 5,931,496 | +0.17(+2.67%) |
Jul 18, 2017 | 6.417 | 6.434 | 6.314 | 6.400 | 5,705,801 | +0.06(+0.94%) |
Jul 17, 2017 | 6.271 | 6.370 | 6.254 | 6.340 | 4,059,201 | +0.08(+1.23%) |
Jul 14, 2017 | 6.288 | 6.348 | 6.229 | 6.263 | 2,778,752 | +0.00(+0.00%) |
Jul 13, 2017 | 6.194 | 6.297 | 6.169 | 6.263 | 4,542,689 | +0.08(+1.24%) |
Jul 12, 2017 | 6.194 | 6.288 | 6.079 | 6.186 | 5,943,347 | +0.08(+1.26%) |
Jul 11, 2017 | 6.006 | 6.143 | 5.903 | 6.109 | 4,216,697 | +0.07(+1.13%) |
Jul 10, 2017 | 5.972 | 6.075 | 5.916 | 6.040 | 4,386,036 | +0.05(+0.86%) |
Jul 07, 2017 | 5.998 | 6.049 | 5.903 | 5.989 | 9,228,582 | -0.07(-1.13%) |
Jul 06, 2017 | 6.083 | 6.186 | 5.976 | 6.057 | 6,182,934 | +0.03(+0.57%) |
Jul 05, 2017 | 6.314 | 6.314 | 5.963 | 6.023 | 5,782,304 | -0.43(-6.63%) |
Jul 03, 2017 | 6.297 | 6.554 | 6.297 | 6.451 | 2,016,144 | +0.15(+2.31%) |
Jun 30, 2017 | 6.246 | 6.455 | 6.164 | 6.306 | 6,980,935 | +0.08(+1.24%) |
Jun 29, 2017 | 6.306 | 6.472 | 6.164 | 6.229 | 5,204,092 | -0.05(-0.82%) |
Jun 28, 2017 | 6.246 | 6.383 | 6.207 | 6.280 | 4,797,470 | +0.08(+1.24%) |
Jun 27, 2017 | 5.980 | 6.288 | 5.980 | 6.203 | 7,758,336 | +0.28(+4.77%) |
Jun 26, 2017 | 5.972 | 5.993 | 5.869 | 5.921 | 3,749,177 | +0.02(+0.29%) |
Jun 23, 2017 | 5.818 | 5.946 | 5.784 | 5.903 | 4,991,068 | +0.09(+1.47%) |
Jun 22, 2017 | 5.903 | 6.015 | 5.818 | 5.818 | 12,188,688 | -0.06(-1.02%) |
Jun 21, 2017 | 6.169 | 6.280 | 5.869 | 5.878 | 8,693,082 | -0.21(-3.51%) |
Jun 20, 2017 | 6.425 | 6.451 | 5.869 | 6.092 | 18,508,160 | -0.57(-8.60%) |
Jun 19, 2017 | 6.810 | 6.913 | 6.648 | 6.665 | 4,594,253 | -0.10(-1.52%) |
Jun 16, 2017 | 6.810 | 6.810 | 6.682 | 6.768 | 4,316,380 | +0.01(+0.13%) |
Jun 15, 2017 | 7.024 | 7.050 | 6.699 | 6.759 | 5,583,943 | -0.30(-4.24%) |
Jun 14, 2017 | 7.358 | 7.375 | 7.050 | 7.058 | 11,490,512 | -0.33(-4.40%) |
Jun 13, 2017 | 7.315 | 7.452 | 7.221 | 7.384 | 6,862,148 | +0.13(+1.77%) |
Jun 12, 2017 | 7.136 | 7.340 | 7.029 | 7.255 | 9,821,206 | +0.24(+3.39%) |
Jun 09, 2017 | 6.745 | 7.051 | 6.711 | 7.017 | 8,154,690 | +0.31(+4.70%) |
Jun 08, 2017 | 6.804 | 6.958 | 6.643 | 6.702 | 6,195,972 | -0.14(-2.11%) |
Jun 07, 2017 | 7.281 | 7.306 | 6.847 | 6.847 | 7,764,506 | -0.50(-6.83%) |
Jun 06, 2017 | 7.187 | 7.357 | 7.153 | 7.349 | 4,711,338 | +0.14(+1.89%) |
Jun 05, 2017 | 7.255 | 7.328 | 7.140 | 7.213 | 7,411,100 | -0.09(-1.17%) |
Jun 02, 2017 | 7.638 | 7.672 | 7.170 | 7.298 | 10,865,554 | -0.42(-5.40%) |