Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.850 | 6.900 | 6.850 | 6.900 | 10,200 | +0.05(+0.73%) |
Sep 28, 2017 | 6.800 | 6.850 | 6.800 | 6.850 | 11,900 | +0.00(+0.00%) |
Sep 27, 2017 | 6.800 | 6.850 | 6.800 | 6.850 | 9,000 | +0.06(+0.88%) |
Sep 26, 2017 | 6.820 | 6.850 | 6.700 | 6.790 | 13,900 | +0.08(+1.19%) |
Sep 25, 2017 | 6.710 | 6.710 | 6.710 | 6.710 | 500 | -0.01(-0.15%) |
Sep 22, 2017 | 6.720 | 6.720 | 6.720 | 6.720 | 477 | -0.14(-2.04%) |
Sep 20, 2017 | 6.860 | 6.860 | 6.860 | 33 | -0.13(-1.86%) | |
Sep 19, 2017 | 6.850 | 6.990 | 6.850 | 6.990 | 2,945 | +0.19(+2.79%) |
Sep 18, 2017 | 6.800 | 6.850 | 6.800 | 6.800 | 12,045 | -0.02(-0.29%) |
Sep 15, 2017 | 6.800 | 6.820 | 6.710 | 6.820 | 2,700 | +0.00(+0.00%) |
Sep 14, 2017 | 6.910 | 7.000 | 6.820 | 6.820 | 6,482 | -0.38(-5.28%) |
Sep 12, 2017 | 7.200 | 7.200 | 7.200 | 15 | +0.45(+6.67%) | |
Sep 11, 2017 | 6.740 | 6.750 | 6.700 | 6.750 | 6,212 | +0.15(+2.27%) |
Sep 08, 2017 | 6.640 | 6.640 | 6.600 | 6.600 | 4,500 | +0.00(+0.00%) |
Sep 07, 2017 | 6.750 | 6.750 | 6.600 | 6.600 | 1,800 | -0.15(-2.22%) |
Sep 06, 2017 | 6.700 | 6.750 | 6.700 | 6.750 | 4,400 | -0.20(-2.88%) |
Sep 01, 2017 | 6.950 | 6.950 | 6.950 | 0 | +0.55(+8.59%) | |
Aug 31, 2017 | 6.350 | 6.400 | 6.350 | 6.400 | 7,925 | -0.05(-0.78%) |
Aug 30, 2017 | 6.450 | 6.450 | 6.450 | 6.450 | 3,500 | +0.05(+0.78%) |
Aug 29, 2017 | 6.250 | 6.440 | 6.250 | 6.400 | 34,300 | +0.15(+2.40%) |
Aug 28, 2017 | 6.000 | 6.250 | 6.000 | 6.250 | 5,850 | +0.10(+1.63%) |
Aug 25, 2017 | 6.200 | 6.200 | 6.150 | 6.150 | 18,795 | -0.15(-2.38%) |
Aug 23, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.05(+0.80%) | |
Aug 22, 2017 | 6.215 | 6.260 | 6.215 | 6.250 | 2,000 | -0.08(-1.26%) |
Aug 21, 2017 | 6.250 | 6.330 | 6.240 | 6.330 | 23,297 | +0.08(+1.28%) |
Aug 18, 2017 | 6.330 | 6.330 | 6.200 | 6.250 | 14,912 | -0.15(-2.34%) |
Aug 17, 2017 | 6.225 | 6.550 | 6.100 | 6.400 | 35,078 | +0.35(+5.79%) |
Aug 16, 2017 | 6.000 | 6.050 | 6.000 | 6.050 | 5,100 | +0.10(+1.68%) |
Aug 15, 2017 | 5.980 | 6.050 | 5.950 | 5.950 | 25,947 | -0.05(-0.83%) |
Aug 14, 2017 | 6.000 | 6.000 | 5.924 | 6.000 | 5,000 | +0.00(+0.00%) |
Aug 11, 2017 | 6.000 | 6.000 | 5.900 | 6.000 | 9,600 | +0.10(+1.69%) |
Aug 10, 2017 | 6.016 | 6.016 | 5.840 | 5.900 | 1,700 | -0.05(-0.84%) |
Aug 09, 2017 | 5.924 | 5.950 | 5.900 | 5.950 | 2,478 | +0.13(+2.23%) |
Aug 08, 2017 | 5.890 | 5.890 | 5.780 | 5.820 | 2,000 | -0.18(-3.00%) |
Aug 07, 2017 | 6.000 | 6.050 | 5.950 | 6.000 | 7,601 | +0.08(+1.35%) |
Aug 04, 2017 | 6.050 | 6.080 | 5.850 | 5.920 | 3,186 | -0.19(-3.11%) |
Aug 03, 2017 | 6.100 | 6.110 | 6.000 | 6.110 | 5,787 | +0.06(+0.99%) |
Aug 02, 2017 | 6.060 | 6.240 | 6.000 | 6.050 | 11,021 | +0.00(+0.00%) |
Aug 01, 2017 | 6.000 | 6.090 | 6.000 | 6.050 | 5,879 | +0.00(+0.00%) |
Jul 31, 2017 | 6.170 | 6.200 | 6.050 | 6.050 | 9,810 | -0.05(-0.88%) |
Jul 28, 2017 | 6.140 | 6.150 | 6.104 | 6.104 | 10,850 | -0.10(-1.55%) |
Jul 27, 2017 | 6.390 | 6.400 | 6.200 | 6.200 | 1,700 | +0.06(+0.98%) |
Jul 26, 2017 | 6.150 | 6.150 | 6.060 | 6.140 | 6,696 | -0.13(-2.07%) |
Jul 25, 2017 | 6.440 | 6.440 | 6.270 | 6.270 | 3,300 | +0.21(+3.47%) |
Jul 24, 2017 | 6.080 | 6.080 | 5.830 | 6.060 | 9,566 | +0.00(+0.00%) |
Jul 21, 2017 | 6.054 | 6.060 | 6.050 | 6.060 | 3,675 | +0.00(+0.00%) |
Jul 20, 2017 | 6.054 | 6.060 | 6.050 | 6.060 | 7,764 | +0.02(+0.33%) |
Jul 19, 2017 | 6.000 | 6.040 | 6.000 | 6.040 | 3,700 | +0.04(+0.67%) |
Jul 18, 2017 | 5.950 | 6.280 | 5.800 | 6.000 | 23,099 | -0.05(-0.83%) |
Jul 17, 2017 | 6.050 | 6.050 | 5.925 | 6.050 | 18,412 | +0.03(+0.50%) |
Jul 14, 2017 | 5.970 | 6.100 | 5.950 | 6.020 | 30,834 | +0.42(+7.50%) |
Jul 13, 2017 | 5.954 | 5.954 | 5.600 | 5.600 | 1,800 | -0.37(-6.20%) |
Jul 12, 2017 | 5.970 | 5.970 | 5.970 | 5.970 | 500 | -0.01(-0.17%) |
Jul 11, 2017 | 5.968 | 6.000 | 5.850 | 5.980 | 37,729 | +0.08(+1.36%) |
Jul 10, 2017 | 5.800 | 5.900 | 5.780 | 5.900 | 37,845 | +0.28(+4.98%) |
Jul 07, 2017 | 5.565 | 5.620 | 5.565 | 5.620 | 250 | +0.31(+5.84%) |
Jul 06, 2017 | 5.500 | 5.500 | 5.310 | 5.310 | 300 | -0.39(-6.84%) |