Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.880 | 6.930 | 6.753 | 6.880 | 794,240 | +0.00(+0.00%) |
Sep 28, 2017 | 6.847 | 6.909 | 6.795 | 6.880 | 648,663 | +0.00(+0.07%) |
Sep 27, 2017 | 6.932 | 6.876 | 1,234,089 | +0.19(+2.90%) | ||
Sep 26, 2017 | 6.715 | 6.781 | 6.663 | 6.682 | 1,141,489 | +0.01(+0.21%) |
Sep 25, 2017 | 6.809 | 6.852 | 6.540 | 6.668 | 1,598,105 | -0.15(-2.15%) |
Sep 22, 2017 | 6.819 | 6.904 | 6.649 | 6.814 | 1,209,856 | +0.01(+0.14%) |
Sep 21, 2017 | 6.951 | 6.951 | 6.644 | 6.805 | 1,228,785 | -0.12(-1.77%) |
Sep 20, 2017 | 6.847 | 6.975 | 6.795 | 6.928 | 945,605 | +0.12(+1.74%) |
Sep 19, 2017 | 6.965 | 6.965 | 6.620 | 6.809 | 2,268,997 | -0.17(-2.37%) |
Sep 18, 2017 | 6.838 | 7.065 | 6.800 | 6.975 | 3,149,429 | +0.18(+2.64%) |
Sep 15, 2017 | 6.861 | 6.913 | 6.738 | 6.795 | 3,849,423 | -0.14(-1.98%) |
Sep 14, 2017 | 7.032 | 7.065 | 6.793 | 6.932 | 2,754,516 | -0.08(-1.08%) |
Sep 13, 2017 | 7.107 | 7.188 | 6.984 | 7.008 | 1,704,336 | -0.10(-1.40%) |
Sep 12, 2017 | 6.980 | 7.140 | 6.942 | 7.107 | 1,189,999 | +0.16(+2.24%) |
Sep 11, 2017 | 7.032 | 7.032 | 6.928 | 6.951 | 1,066,787 | -0.00(-0.07%) |
Sep 08, 2017 | 6.899 | 7.036 | 6.838 | 6.956 | 1,959,897 | +0.06(+0.89%) |
Sep 07, 2017 | 6.937 | 6.951 | 6.781 | 6.895 | 1,032,702 | -0.04(-0.61%) |
Sep 06, 2017 | 7.017 | 6.838 | 6.937 | 3,434,252 | +0.06(+0.89%) | |
Sep 05, 2017 | 6.984 | 6.984 | 6.800 | 6.876 | 1,486,480 | -0.17(-2.48%) |
Sep 01, 2017 | 6.928 | 7.079 | 6.904 | 7.051 | 1,527,708 | +0.13(+1.84%) |
Aug 31, 2017 | 6.791 | 6.980 | 6.691 | 6.923 | 1,197,800 | +0.13(+1.88%) |
Aug 30, 2017 | 6.663 | 6.828 | 6.658 | 6.795 | 954,233 | +0.12(+1.84%) |
Aug 29, 2017 | 6.630 | 6.753 | 6.578 | 6.672 | 1,129,956 | -0.04(-0.63%) |
Aug 28, 2017 | 6.705 | 6.748 | 6.599 | 6.715 | 693,269 | +0.04(+0.64%) |
Aug 25, 2017 | 6.720 | 6.720 | 6.601 | 6.672 | 1,015,027 | -0.04(-0.63%) |
Aug 24, 2017 | 6.696 | 6.781 | 6.649 | 6.715 | 968,992 | +0.06(+0.92%) |
Aug 23, 2017 | 6.767 | 6.772 | 6.554 | 6.653 | 1,968,301 | -0.13(-1.88%) |
Aug 22, 2017 | 6.767 | 6.861 | 6.639 | 6.781 | 2,209,601 | +0.06(+0.84%) |
Aug 21, 2017 | 6.696 | 6.764 | 6.516 | 6.724 | 2,064,495 | +0.03(+0.42%) |
Aug 18, 2017 | 6.620 | 6.743 | 6.573 | 6.696 | 2,457,985 | +0.01(+0.21%) |
Aug 17, 2017 | 6.857 | 6.927 | 6.644 | 6.682 | 1,092,806 | -0.22(-3.15%) |
Aug 16, 2017 | 6.989 | 7.060 | 6.861 | 6.899 | 1,496,770 | -0.14(-1.95%) |
Aug 15, 2017 | 7.145 | 7.174 | 7.013 | 7.036 | 1,249,236 | -0.10(-1.46%) |
Aug 14, 2017 | 7.207 | 7.306 | 7.117 | 7.140 | 1,696,088 | -0.07(-0.98%) |
Aug 11, 2017 | 7.330 | 7.339 | 7.169 | 7.211 | 1,520,216 | -0.12(-1.68%) |
Aug 10, 2017 | 7.443 | 7.604 | 7.278 | 7.334 | 1,096,442 | -0.05(-0.64%) |
Aug 09, 2017 | 7.571 | 8.006 | 7.247 | 7.382 | 2,275,104 | -0.59(-7.36%) |
Aug 08, 2017 | 8.058 | 8.133 | 7.831 | 7.968 | 1,200,200 | -0.07(-0.82%) |
Aug 07, 2017 | 8.157 | 8.228 | 7.963 | 8.034 | 1,004,094 | -0.12(-1.51%) |
Aug 04, 2017 | 8.124 | 8.238 | 8.065 | 8.157 | 1,031,042 | +0.09(+1.11%) |
Aug 03, 2017 | 8.058 | 8.195 | 8.039 | 8.067 | 538,127 | +0.02(+0.29%) |
Aug 02, 2017 | 8.200 | 8.263 | 7.963 | 8.044 | 510,135 | -0.18(-2.19%) |
Aug 01, 2017 | 8.119 | 8.308 | 8.063 | 8.223 | 1,065,290 | +0.17(+2.17%) |
Jul 31, 2017 | 7.859 | 8.143 | 7.859 | 8.048 | 888,588 | +0.13(+1.67%) |
Jul 28, 2017 | 7.840 | 8.020 | 7.779 | 7.916 | 644,861 | +0.06(+0.72%) |
Jul 27, 2017 | 8.152 | 8.185 | 7.746 | 7.859 | 1,046,207 | -0.29(-3.60%) |
Jul 26, 2017 | 8.238 | 8.294 | 8.105 | 8.152 | 296,747 | -0.05(-0.58%) |
Jul 25, 2017 | 8.200 | 8.247 | 8.086 | 8.200 | 329,754 | +0.07(+0.87%) |
Jul 24, 2017 | 8.219 | 8.318 | 8.091 | 8.129 | 1,121,114 | -0.07(-0.87%) |
Jul 21, 2017 | 8.271 | 8.318 | 8.124 | 8.200 | 362,085 | +0.02(+0.23%) |
Jul 20, 2017 | 8.214 | 8.238 | 8.077 | 8.181 | 230,273 | +0.01(+0.12%) |
Jul 19, 2017 | 8.313 | 8.313 | 8.157 | 8.171 | 301,706 | -0.11(-1.37%) |
Jul 18, 2017 | 8.337 | 8.403 | 8.185 | 8.285 | 465,905 | -0.02(-0.28%) |
Jul 17, 2017 | 8.346 | 8.365 | 8.181 | 8.308 | 576,710 | -0.00(-0.06%) |
Jul 14, 2017 | 8.394 | 8.450 | 8.195 | 8.313 | 839,802 | -0.12(-1.40%) |
Jul 13, 2017 | 8.327 | 8.625 | 8.247 | 8.431 | 1,166,754 | +0.14(+1.71%) |
Jul 12, 2017 | 8.233 | 8.360 | 8.233 | 8.290 | 431,772 | +0.14(+1.68%) |
Jul 11, 2017 | 8.152 | 8.238 | 8.063 | 8.152 | 577,438 | +0.02(+0.23%) |
Jul 10, 2017 | 8.162 | 8.346 | 8.086 | 8.133 | 493,213 | -0.06(-0.75%) |
Jul 07, 2017 | 8.143 | 8.238 | 8.063 | 8.195 | 721,894 | +0.06(+0.70%) |
Jul 06, 2017 | 8.100 | 8.299 | 7.821 | 8.138 | 603,755 | -0.04(-0.46%) |
Jul 05, 2017 | 8.299 | 8.299 | 8.044 | 8.176 | 860,528 | -0.15(-1.76%) |