Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.600 | 6.770 | 6.360 | 6.730 | 1,299,939 | +0.11(+1.66%) |
Aug 30, 2017 | 6.500 | 6.780 | 6.460 | 6.620 | 1,655,276 | +0.19(+2.95%) |
Aug 29, 2017 | 6.380 | 6.700 | 6.300 | 6.430 | 1,866,022 | +0.14(+2.23%) |
Aug 28, 2017 | 5.700 | 6.290 | 5.660 | 6.290 | 1,485,660 | +0.68(+12.12%) |
Aug 25, 2017 | 5.840 | 5.850 | 5.510 | 5.610 | 1,195,187 | -0.23(-3.94%) |
Aug 24, 2017 | 5.750 | 5.910 | 5.635 | 5.840 | 1,239,765 | +0.12(+2.10%) |
Aug 23, 2017 | 5.690 | 5.855 | 5.630 | 5.720 | 536,446 | -0.03(-0.52%) |
Aug 22, 2017 | 5.800 | 5.886 | 5.740 | 5.750 | 1,034,283 | -0.01(-0.17%) |
Aug 21, 2017 | 5.560 | 5.770 | 5.520 | 5.760 | 771,322 | +0.19(+3.41%) |
Aug 18, 2017 | 5.640 | 5.740 | 5.520 | 5.570 | 773,374 | -0.10(-1.76%) |
Aug 17, 2017 | 5.800 | 5.920 | 5.660 | 5.670 | 1,028,940 | -0.13(-2.24%) |
Aug 16, 2017 | 5.600 | 6.035 | 5.580 | 5.800 | 1,356,733 | +0.24(+4.32%) |
Aug 15, 2017 | 5.330 | 5.600 | 5.220 | 5.560 | 1,189,557 | +0.28(+5.30%) |
Aug 14, 2017 | 5.650 | 5.820 | 5.230 | 5.280 | 1,575,271 | -0.35(-6.22%) |
Aug 11, 2017 | 5.380 | 5.650 | 5.280 | 5.630 | 1,622,633 | +0.30(+5.63%) |
Aug 10, 2017 | 5.140 | 5.410 | 5.010 | 5.330 | 1,546,659 | +0.20(+3.90%) |
Aug 09, 2017 | 5.370 | 5.750 | 4.600 | 5.130 | 4,228,760 | -0.93(-15.35%) |
Aug 08, 2017 | 5.760 | 6.210 | 5.760 | 6.060 | 1,680,923 | +0.30(+5.21%) |
Aug 07, 2017 | 5.830 | 5.880 | 5.730 | 5.760 | 814,634 | -0.06(-1.03%) |
Aug 04, 2017 | 5.680 | 5.865 | 5.625 | 5.820 | 1,280,481 | +0.14(+2.46%) |
Aug 03, 2017 | 5.820 | 5.890 | 5.660 | 5.680 | 555,485 | -0.15(-2.57%) |
Aug 02, 2017 | 6.040 | 6.130 | 5.810 | 5.830 | 647,521 | -0.20(-3.32%) |
Aug 01, 2017 | 6.060 | 6.100 | 5.830 | 6.030 | 792,559 | +0.00(+0.00%) |
Jul 31, 2017 | 6.210 | 6.390 | 6.020 | 6.030 | 567,778 | -0.18(-2.90%) |
Jul 28, 2017 | 6.260 | 6.400 | 6.170 | 6.210 | 553,243 | -0.08(-1.27%) |
Jul 27, 2017 | 6.630 | 6.630 | 6.260 | 6.290 | 968,906 | -0.32(-4.84%) |
Jul 26, 2017 | 6.580 | 6.670 | 6.570 | 6.610 | 369,698 | +0.04(+0.61%) |
Jul 25, 2017 | 6.640 | 6.660 | 6.520 | 6.570 | 698,466 | -0.07(-1.05%) |
Jul 24, 2017 | 6.580 | 6.650 | 6.505 | 6.640 | 437,852 | +0.05(+0.76%) |
Jul 21, 2017 | 6.650 | 6.655 | 6.520 | 6.590 | 512,456 | +0.00(+0.00%) |
Jul 20, 2017 | 6.810 | 6.580 | 6.590 | 792,728 | -0.18(-2.66%) | |
Jul 19, 2017 | 6.830 | 6.930 | 6.750 | 6.770 | 435,274 | -0.02(-0.29%) |
Jul 18, 2017 | 6.900 | 6.910 | 6.700 | 6.790 | 523,312 | -0.11(-1.59%) |
Jul 17, 2017 | 6.830 | 6.960 | 6.808 | 6.900 | 831,204 | +0.08(+1.17%) |
Jul 14, 2017 | 6.890 | 6.960 | 6.700 | 6.820 | 536,135 | -0.07(-1.02%) |
Jul 13, 2017 | 6.910 | 6.950 | 6.630 | 6.890 | 767,555 | +0.03(+0.44%) |
Jul 12, 2017 | 6.970 | 7.020 | 6.780 | 6.860 | 722,082 | +0.16(+2.39%) |
Jul 11, 2017 | 6.670 | 6.820 | 6.640 | 6.700 | 420,089 | +0.03(+0.45%) |
Jul 10, 2017 | 6.720 | 6.820 | 6.615 | 6.670 | 503,334 | -0.07(-1.04%) |
Jul 07, 2017 | 6.830 | 6.880 | 6.690 | 6.740 | 419,351 | -0.06(-0.88%) |
Jul 06, 2017 | 6.880 | 6.920 | 6.750 | 6.800 | 473,382 | -0.15(-2.16%) |
Jul 05, 2017 | 6.920 | 6.990 | 6.840 | 6.950 | 640,094 | +0.00(+0.00%) |
Jul 03, 2017 | 6.800 | 6.965 | 6.790 | 6.950 | 361,889 | +0.16(+2.36%) |
Jun 30, 2017 | 6.960 | 6.960 | 6.720 | 6.790 | 876,436 | -0.16(-2.30%) |
Jun 29, 2017 | 6.930 | 6.960 | 6.840 | 6.950 | 729,601 | +0.00(+0.00%) |
Jun 28, 2017 | 6.970 | 7.025 | 6.735 | 6.950 | 705,787 | +0.05(+0.72%) |
Jun 27, 2017 | 7.440 | 7.440 | 6.900 | 6.900 | 697,260 | -0.55(-7.38%) |
Jun 26, 2017 | 7.560 | 7.650 | 7.410 | 7.450 | 671,991 | -0.06(-0.80%) |
Jun 23, 2017 | 7.600 | 7.600 | 7.300 | 7.510 | 962,349 | -0.09(-1.18%) |
Jun 22, 2017 | 7.590 | 7.800 | 7.460 | 7.600 | 951,649 | +0.02(+0.26%) |
Jun 21, 2017 | 7.170 | 7.590 | 7.070 | 7.580 | 1,087,398 | +0.45(+6.31%) |
Jun 20, 2017 | 6.950 | 7.350 | 6.920 | 7.130 | 856,566 | +0.23(+3.33%) |
Jun 19, 2017 | 6.690 | 6.980 | 6.690 | 6.900 | 1,281,918 | +0.21(+3.14%) |
Jun 16, 2017 | 6.680 | 6.765 | 6.571 | 6.690 | 2,151,703 | -0.06(-0.89%) |
Jun 15, 2017 | 6.900 | 6.970 | 6.670 | 6.750 | 525,121 | -0.20(-2.88%) |
Jun 14, 2017 | 6.800 | 7.029 | 6.700 | 6.950 | 1,595,660 | +0.14(+2.06%) |
Jun 13, 2017 | 6.900 | 6.962 | 6.650 | 6.810 | 504,299 | -0.08(-1.16%) |
Jun 12, 2017 | 6.900 | 6.990 | 6.710 | 6.890 | 664,861 | -0.03(-0.43%) |
Jun 09, 2017 | 7.040 | 7.510 | 6.850 | 6.920 | 1,799,712 | -0.07(-1.00%) |
Jun 08, 2017 | 6.740 | 7.010 | 6.730 | 6.990 | 967,639 | +0.28(+4.17%) |
Jun 07, 2017 | 6.730 | 6.875 | 6.660 | 6.710 | 415,614 | -0.01(-0.22%) |
Jun 06, 2017 | 6.730 | 6.840 | 6.660 | 6.725 | 431,854 | -0.03(-0.37%) |
Jun 05, 2017 | 6.880 | 6.920 | 6.630 | 6.750 | 432,708 | -0.09(-1.32%) |
Jun 02, 2017 | 6.710 | 6.940 | 6.680 | 6.840 | 674,541 | +0.14(+2.09%) |