Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.598 | 7.646 | 7.502 | 7.598 | 2,552,567 | -0.03(-0.38%) |
Sep 28, 2017 | 7.837 | 7.837 | 7.550 | 7.627 | 2,604,435 | -0.13(-1.72%) |
Sep 27, 2017 | 7.751 | 7.784 | 7.612 | 7.760 | 2,248,765 | +0.04(+0.49%) |
Sep 26, 2017 | 7.598 | 7.741 | 7.493 | 7.722 | 3,603,282 | +0.11(+1.51%) |
Sep 25, 2017 | 7.617 | 7.703 | 7.483 | 7.607 | 3,121,349 | +0.10(+1.40%) |
Sep 22, 2017 | 7.483 | 7.526 | 7.426 | 7.502 | 2,029,338 | +0.00(+0.00%) |
Sep 21, 2017 | 7.436 | 7.512 | 7.359 | 7.502 | 2,081,497 | +0.08(+1.03%) |
Sep 20, 2017 | 7.321 | 7.445 | 7.273 | 7.426 | 2,827,477 | +0.16(+2.23%) |
Sep 19, 2017 | 7.216 | 7.283 | 7.197 | 7.264 | 1,726,575 | +0.05(+0.66%) |
Sep 18, 2017 | 7.006 | 7.226 | 6.987 | 7.216 | 2,292,378 | +0.21(+3.00%) |
Sep 15, 2017 | 6.997 | 7.063 | 6.939 | 7.006 | 4,894,732 | +0.03(+0.41%) |
Sep 14, 2017 | 7.073 | 7.116 | 6.939 | 6.977 | 1,981,522 | -0.03(-0.41%) |
Sep 13, 2017 | 6.949 | 7.073 | 6.882 | 7.006 | 2,936,404 | +0.10(+1.52%) |
Sep 12, 2017 | 6.777 | 6.977 | 6.777 | 6.901 | 1,405,125 | +0.11(+1.54%) |
Sep 11, 2017 | 6.787 | 6.892 | 6.682 | 6.796 | 2,022,578 | +0.04(+0.56%) |
Sep 08, 2017 | 6.987 | 7.025 | 6.615 | 6.758 | 1,688,259 | -0.29(-4.07%) |
Sep 07, 2017 | 6.930 | 7.054 | 6.787 | 7.044 | 1,919,512 | +0.11(+1.51%) |
Sep 06, 2017 | 6.987 | 7.016 | 6.815 | 6.939 | 2,915,786 | +0.00(+0.00%) |
Sep 05, 2017 | 6.892 | 7.006 | 6.748 | 6.939 | 2,608,690 | +0.10(+1.39%) |
Sep 01, 2017 | 6.729 | 6.844 | 6.629 | 6.844 | 1,994,880 | +0.12(+1.85%) |
Aug 31, 2017 | 6.634 | 6.739 | 6.634 | 6.720 | 2,316,519 | +0.14(+2.18%) |
Aug 30, 2017 | 6.453 | 6.596 | 6.424 | 6.577 | 2,198,835 | +0.08(+1.17%) |
Aug 29, 2017 | 6.462 | 6.510 | 6.424 | 6.500 | 1,651,364 | -0.05(-0.73%) |
Aug 28, 2017 | 6.605 | 6.605 | 6.424 | 6.548 | 1,553,321 | -0.06(-0.87%) |
Aug 25, 2017 | 6.643 | 6.643 | 6.560 | 6.605 | 1,168,119 | -0.01(-0.14%) |
Aug 24, 2017 | 6.682 | 6.739 | 6.596 | 6.615 | 2,706,627 | -0.07(-1.00%) |
Aug 23, 2017 | 6.386 | 6.815 | 6.376 | 6.682 | 3,718,901 | +0.27(+4.17%) |
Aug 22, 2017 | 6.338 | 6.443 | 6.309 | 6.414 | 1,925,532 | +0.14(+2.28%) |
Aug 21, 2017 | 6.577 | 6.577 | 6.252 | 6.271 | 3,282,249 | -0.32(-4.92%) |
Aug 18, 2017 | 6.443 | 6.596 | 6.376 | 6.596 | 2,660,777 | +0.15(+2.37%) |
Aug 17, 2017 | 6.252 | 6.472 | 6.252 | 6.443 | 2,720,186 | +0.14(+2.27%) |
Aug 16, 2017 | 6.405 | 6.443 | 6.195 | 6.300 | 2,097,009 | -0.11(-1.79%) |
Aug 15, 2017 | 6.405 | 6.438 | 6.281 | 6.414 | 1,609,055 | -0.04(-0.59%) |
Aug 14, 2017 | 6.558 | 6.615 | 6.443 | 6.453 | 2,387,227 | -0.07(-1.02%) |
Aug 11, 2017 | 6.166 | 6.624 | 6.128 | 6.519 | 2,525,600 | +0.08(+1.19%) |
Aug 10, 2017 | 6.825 | 6.839 | 6.433 | 6.443 | 3,864,564 | -0.36(-5.33%) |
Aug 09, 2017 | 6.787 | 6.882 | 6.729 | 6.806 | 2,417,748 | +0.05(+0.71%) |
Aug 08, 2017 | 6.538 | 6.896 | 6.491 | 6.758 | 2,822,336 | +0.22(+3.36%) |
Aug 07, 2017 | 6.300 | 6.567 | 6.033 | 6.538 | 2,648,651 | +0.29(+4.58%) |
Aug 04, 2017 | 5.928 | 6.297 | 5.923 | 6.252 | 2,090,120 | +0.34(+5.82%) |
Aug 03, 2017 | 6.223 | 6.223 | 5.899 | 5.908 | 1,678,658 | -0.33(-5.35%) |
Aug 02, 2017 | 6.128 | 6.362 | 6.080 | 6.243 | 1,824,778 | +0.06(+0.93%) |
Aug 01, 2017 | 6.262 | 6.328 | 6.166 | 6.185 | 2,230,112 | -0.11(-1.82%) |
Jul 31, 2017 | 6.271 | 6.348 | 6.090 | 6.300 | 2,525,912 | +0.00(+0.00%) |
Jul 28, 2017 | 6.243 | 6.405 | 6.223 | 6.300 | 991,548 | +0.02(+0.30%) |
Jul 27, 2017 | 6.252 | 6.328 | 6.204 | 6.281 | 1,850,251 | +0.01(+0.15%) |
Jul 26, 2017 | 6.214 | 6.472 | 6.157 | 6.271 | 1,474,242 | +0.13(+2.18%) |
Jul 25, 2017 | 6.071 | 6.190 | 6.071 | 6.138 | 1,265,608 | +0.16(+2.72%) |
Jul 24, 2017 | 5.975 | 6.004 | 5.908 | 5.975 | 1,075,561 | +0.03(+0.48%) |
Jul 21, 2017 | 6.109 | 6.147 | 5.908 | 5.947 | 1,274,953 | -0.17(-2.81%) |
Jul 20, 2017 | 6.176 | 6.262 | 6.071 | 6.118 | 1,622,380 | -0.03(-0.47%) |
Jul 19, 2017 | 5.956 | 6.166 | 5.941 | 6.147 | 2,035,370 | +0.15(+2.55%) |
Jul 18, 2017 | 6.166 | 6.176 | 5.956 | 5.994 | 1,406,485 | -0.14(-2.33%) |
Jul 17, 2017 | 6.109 | 6.204 | 6.071 | 6.138 | 1,004,022 | +0.01(+0.16%) |
Jul 14, 2017 | 6.042 | 6.176 | 6.013 | 6.128 | 1,618,824 | +0.09(+1.42%) |
Jul 13, 2017 | 6.042 | 6.123 | 5.985 | 6.042 | 1,503,984 | +0.00(+0.00%) |
Jul 12, 2017 | 6.138 | 6.214 | 5.999 | 6.042 | 1,917,198 | -0.01(-0.16%) |
Jul 11, 2017 | 5.975 | 6.118 | 5.918 | 6.052 | 1,592,252 | +0.07(+1.12%) |
Jul 10, 2017 | 5.861 | 6.004 | 5.823 | 5.985 | 1,540,060 | +0.06(+0.97%) |
Jul 07, 2017 | 5.832 | 5.928 | 5.718 | 5.928 | 1,997,251 | +0.02(+0.32%) |
Jul 06, 2017 | 6.166 | 6.195 | 5.870 | 5.908 | 2,749,833 | -0.27(-4.33%) |
Jul 05, 2017 | 6.166 | 6.171 | 6.023 | 6.176 | 2,871,775 | -0.05(-0.77%) |