Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.490 | 5.740 | 5.470 | 5.700 | 88,869 | +0.21(+3.83%) |
Aug 30, 2017 | 5.490 | 5.590 | 5.440 | 5.490 | 89,689 | +0.01(+0.18%) |
Aug 29, 2017 | 5.510 | 5.700 | 5.460 | 5.480 | 107,628 | -0.03(-0.54%) |
Aug 28, 2017 | 5.080 | 5.520 | 5.080 | 5.510 | 115,490 | +0.40(+7.83%) |
Aug 25, 2017 | 5.100 | 5.120 | 5.060 | 5.110 | 45,868 | +0.04(+0.79%) |
Aug 24, 2017 | 5.110 | 5.150 | 5.000 | 5.070 | 87,057 | -0.05(-0.98%) |
Aug 23, 2017 | 5.130 | 5.210 | 5.100 | 5.120 | 78,696 | -0.03(-0.58%) |
Aug 22, 2017 | 5.280 | 5.290 | 5.100 | 5.150 | 129,868 | -0.15(-2.83%) |
Aug 21, 2017 | 5.350 | 5.440 | 5.290 | 5.300 | 113,673 | -0.05(-0.93%) |
Aug 18, 2017 | 5.320 | 5.395 | 5.310 | 5.350 | 104,206 | -0.01(-0.19%) |
Aug 17, 2017 | 5.460 | 5.645 | 5.260 | 5.360 | 124,311 | -0.12(-2.19%) |
Aug 16, 2017 | 5.500 | 5.569 | 5.460 | 5.480 | 87,036 | -0.02(-0.36%) |
Aug 15, 2017 | 5.480 | 5.585 | 5.450 | 5.500 | 64,755 | -0.02(-0.36%) |
Aug 14, 2017 | 5.530 | 5.600 | 5.400 | 5.520 | 113,577 | -0.01(-0.18%) |
Aug 11, 2017 | 5.430 | 5.590 | 5.400 | 5.530 | 141,419 | +0.10(+1.84%) |
Aug 10, 2017 | 5.580 | 5.580 | 5.400 | 5.430 | 151,988 | -0.17(-3.04%) |
Aug 09, 2017 | 5.700 | 5.780 | 5.530 | 5.600 | 138,616 | -0.10(-1.75%) |
Aug 08, 2017 | 5.900 | 5.948 | 5.700 | 5.700 | 91,009 | -0.20(-3.39%) |
Aug 07, 2017 | 6.050 | 6.090 | 5.850 | 5.900 | 175,298 | -0.18(-2.96%) |
Aug 04, 2017 | 6.170 | 6.170 | 6.015 | 6.080 | 194,021 | -0.09(-1.46%) |
Aug 03, 2017 | 6.560 | 6.590 | 6.090 | 6.170 | 241,217 | -0.40(-6.09%) |
Aug 02, 2017 | 6.970 | 6.980 | 6.520 | 6.570 | 419,043 | -0.58(-8.11%) |
Aug 01, 2017 | 7.150 | 7.240 | 7.040 | 7.150 | 139,564 | +0.02(+0.28%) |
Jul 31, 2017 | 7.130 | 7.310 | 7.100 | 7.130 | 73,805 | +0.00(+0.00%) |
Jul 28, 2017 | 7.130 | 7.190 | 7.085 | 7.130 | 86,476 | -0.01(-0.14%) |
Jul 27, 2017 | 6.950 | 7.170 | 6.895 | 7.140 | 84,012 | +0.22(+3.18%) |
Jul 26, 2017 | 6.840 | 6.950 | 6.750 | 6.920 | 86,687 | +0.08(+1.17%) |
Jul 25, 2017 | 6.780 | 6.870 | 6.780 | 6.840 | 45,565 | +0.09(+1.33%) |
Jul 24, 2017 | 6.700 | 6.780 | 6.620 | 6.750 | 94,485 | +0.03(+0.45%) |
Jul 21, 2017 | 6.850 | 6.850 | 6.660 | 6.720 | 161,760 | -0.08(-1.18%) |
Jul 20, 2017 | 6.990 | 6.760 | 6.800 | 122,454 | -0.20(-2.86%) | |
Jul 19, 2017 | 6.790 | 7.010 | 6.780 | 7.000 | 86,681 | +0.25(+3.70%) |
Jul 18, 2017 | 6.770 | 6.880 | 6.730 | 6.750 | 145,440 | -0.06(-0.88%) |
Jul 17, 2017 | 6.660 | 6.830 | 6.600 | 6.810 | 92,786 | +0.13(+1.95%) |
Jul 14, 2017 | 6.690 | 6.800 | 6.610 | 6.680 | 80,673 | -0.03(-0.45%) |
Jul 13, 2017 | 6.960 | 6.990 | 6.680 | 6.710 | 183,506 | -0.21(-3.03%) |
Jul 12, 2017 | 6.870 | 6.940 | 6.774 | 6.920 | 77,982 | +0.11(+1.62%) |
Jul 11, 2017 | 6.820 | 6.825 | 6.710 | 6.810 | 120,256 | +0.06(+0.89%) |
Jul 10, 2017 | 6.900 | 6.900 | 6.740 | 6.750 | 114,501 | -0.10(-1.46%) |
Jul 07, 2017 | 6.820 | 6.890 | 6.780 | 6.850 | 138,659 | +0.02(+0.29%) |
Jul 06, 2017 | 6.910 | 6.970 | 6.810 | 6.830 | 179,209 | -0.07(-1.01%) |
Jul 05, 2017 | 6.980 | 7.010 | 6.750 | 6.900 | 190,772 | -0.07(-1.00%) |
Jul 03, 2017 | 7.050 | 6.930 | 6.970 | 73,131 | -0.04(-0.57%) | |
Jun 30, 2017 | 6.930 | 7.100 | 6.810 | 7.010 | 143,783 | +0.09(+1.30%) |
Jun 29, 2017 | 6.990 | 7.300 | 6.855 | 6.920 | 220,960 | -0.04(-0.57%) |
Jun 28, 2017 | 6.890 | 6.970 | 6.800 | 6.960 | 160,667 | +0.13(+1.90%) |
Jun 27, 2017 | 6.850 | 7.030 | 6.810 | 6.830 | 169,099 | -0.02(-0.29%) |
Jun 26, 2017 | 7.020 | 7.210 | 6.820 | 6.850 | 406,035 | -0.22(-3.11%) |
Jun 23, 2017 | 6.840 | 7.100 | 6.680 | 7.070 | 2,597,202 | +0.24(+3.51%) |
Jun 22, 2017 | 6.710 | 6.900 | 6.630 | 6.830 | 502,404 | +0.13(+1.94%) |
Jun 21, 2017 | 6.860 | 6.900 | 6.590 | 6.700 | 216,975 | -0.16(-2.33%) |
Jun 20, 2017 | 6.900 | 6.920 | 6.820 | 6.860 | 102,222 | -0.05(-0.72%) |
Jun 19, 2017 | 6.900 | 6.950 | 6.810 | 6.910 | 89,092 | +0.06(+0.88%) |
Jun 16, 2017 | 6.870 | 7.320 | 6.800 | 6.850 | 137,298 | +0.00(+0.00%) |
Jun 15, 2017 | 6.910 | 6.930 | 6.805 | 6.850 | 78,892 | -0.03(-0.44%) |
Jun 14, 2017 | 6.880 | 6.940 | 6.800 | 6.880 | 123,912 | +0.03(+0.44%) |
Jun 13, 2017 | 6.610 | 6.910 | 6.510 | 6.850 | 81,233 | +0.24(+3.63%) |
Jun 12, 2017 | 6.820 | 7.040 | 6.520 | 6.610 | 140,822 | -0.21(-3.08%) |
Jun 09, 2017 | 6.750 | 6.970 | 6.730 | 6.820 | 44,336 | +0.09(+1.34%) |
Jun 08, 2017 | 6.640 | 6.750 | 6.620 | 6.730 | 74,561 | +0.10(+1.51%) |
Jun 07, 2017 | 6.600 | 6.730 | 6.590 | 6.630 | 42,844 | +0.01(+0.23%) |
Jun 06, 2017 | 6.600 | 6.740 | 6.570 | 6.615 | 106,136 | -0.06(-0.97%) |
Jun 05, 2017 | 6.710 | 6.750 | 6.600 | 6.680 | 70,859 | -0.07(-1.04%) |
Jun 02, 2017 | 6.590 | 6.850 | 6.560 | 6.750 | 87,796 | +0.15(+2.27%) |