Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.317 | 6.330 | 6.142 | 6.157 | 59,817,652 | -0.17(-2.75%) |
Sep 28, 2017 | 6.300 | 6.342 | 6.242 | 6.331 | 30,598,400 | +0.05(+0.85%) |
Sep 27, 2017 | 6.408 | 6.454 | 6.221 | 6.277 | 64,644,000 | -0.11(-1.68%) |
Sep 26, 2017 | 6.418 | 6.529 | 6.368 | 6.384 | 40,393,552 | -0.03(-0.50%) |
Sep 25, 2017 | 6.262 | 6.478 | 6.262 | 6.417 | 61,979,452 | +0.13(+2.07%) |
Sep 22, 2017 | 6.260 | 6.347 | 6.242 | 6.286 | 46,564,000 | +0.02(+0.35%) |
Sep 21, 2017 | 6.248 | 6.286 | 6.218 | 6.264 | 42,526,752 | +0.02(+0.27%) |
Sep 20, 2017 | 6.063 | 6.253 | 6.045 | 6.248 | 84,028,952 | +0.18(+2.96%) |
Sep 19, 2017 | 6.053 | 6.095 | 5.902 | 6.068 | 86,668,504 | +0.03(+0.51%) |
Sep 18, 2017 | 6.278 | 6.278 | 6.020 | 6.037 | 74,869,248 | -0.22(-3.58%) |
Sep 15, 2017 | 6.200 | 6.293 | 6.172 | 6.262 | 68,889,304 | +0.05(+0.80%) |
Sep 14, 2017 | 6.220 | 6.231 | 6.161 | 6.212 | 34,777,600 | -0.02(-0.32%) |
Sep 13, 2017 | 6.180 | 6.349 | 6.124 | 6.232 | 64,295,500 | +0.06(+0.90%) |
Sep 12, 2017 | 6.107 | 6.198 | 6.084 | 6.177 | 41,799,000 | +0.07(+1.21%) |
Sep 11, 2017 | 6.040 | 6.164 | 6.035 | 6.103 | 66,956,200 | +0.10(+1.70%) |
Sep 08, 2017 | 6.169 | 6.194 | 5.980 | 6.001 | 104,555,104 | -0.34(-5.43%) |
Sep 07, 2017 | 6.369 | 6.388 | 6.283 | 6.345 | 48,745,152 | -0.01(-0.20%) |
Sep 06, 2017 | 6.365 | 6.187 | 6.358 | 62,531,800 | +0.19(+3.10%) | |
Sep 05, 2017 | 6.386 | 6.398 | 6.111 | 6.166 | 103,483,304 | -0.23(-3.63%) |
Sep 01, 2017 | 6.339 | 6.406 | 6.312 | 6.399 | 50,338,852 | +0.06(+1.02%) |
Aug 31, 2017 | 6.330 | 6.356 | 6.264 | 6.334 | 44,976,552 | +0.03(+0.50%) |
Aug 30, 2017 | 6.207 | 6.321 | 6.167 | 6.303 | 56,090,852 | +0.10(+1.53%) |
Aug 29, 2017 | 6.201 | 6.314 | 6.180 | 6.207 | 60,106,452 | -0.03(-0.53%) |
Aug 28, 2017 | 6.188 | 6.285 | 6.107 | 6.240 | 88,014,400 | +0.06(+1.05%) |
Aug 25, 2017 | 6.039 | 6.258 | 6.017 | 6.176 | 82,705,504 | +0.14(+2.28%) |
Aug 24, 2017 | 6.031 | 6.151 | 5.972 | 6.038 | 101,266,856 | +0.10(+1.63%) |
Aug 23, 2017 | 6.063 | 6.110 | 5.920 | 5.942 | 87,902,600 | -0.17(-2.76%) |
Aug 22, 2017 | 6.100 | 6.200 | 6.082 | 6.110 | 53,520,652 | -0.06(-1.00%) |
Aug 21, 2017 | 6.225 | 6.245 | 6.104 | 6.172 | 65,509,100 | -0.05(-0.85%) |
Aug 18, 2017 | 6.347 | 6.359 | 6.220 | 6.225 | 60,816,952 | -0.13(-2.10%) |
Aug 17, 2017 | 6.400 | 6.511 | 6.348 | 6.358 | 54,982,600 | -0.04(-0.69%) |
Aug 16, 2017 | 6.458 | 6.545 | 6.380 | 6.403 | 51,008,600 | -0.05(-0.82%) |
Aug 15, 2017 | 6.448 | 6.698 | 6.348 | 6.456 | 111,726,752 | +0.01(+0.12%) |
Aug 14, 2017 | 6.584 | 6.589 | 6.448 | 6.448 | 40,873,800 | -0.08(-1.23%) |
Aug 11, 2017 | 6.439 | 6.575 | 6.400 | 6.528 | 48,409,500 | +0.08(+1.17%) |
Aug 10, 2017 | 6.631 | 6.659 | 6.446 | 6.453 | 61,819,700 | -0.24(-3.57%) |
Aug 09, 2017 | 6.625 | 6.727 | 6.578 | 6.692 | 33,349,550 | +0.02(+0.29%) |
Aug 08, 2017 | 6.760 | 6.779 | 6.647 | 6.673 | 53,901,352 | -0.12(-1.71%) |
Aug 07, 2017 | 6.906 | 6.915 | 6.738 | 6.789 | 48,003,552 | -0.10(-1.48%) |
Aug 04, 2017 | 6.889 | 6.908 | 6.789 | 6.891 | 41,488,600 | -0.02(-0.23%) |
Aug 03, 2017 | 7.037 | 7.110 | 6.903 | 6.907 | 46,082,552 | -0.11(-1.62%) |
Aug 02, 2017 | 6.960 | 7.048 | 6.923 | 7.021 | 49,797,300 | +0.08(+1.10%) |
Aug 01, 2017 | 6.882 | 6.955 | 6.813 | 6.945 | 44,875,052 | +0.07(+1.01%) |
Jul 31, 2017 | 7.020 | 7.063 | 6.842 | 6.875 | 61,711,900 | -0.13(-1.92%) |
Jul 28, 2017 | 6.995 | 7.160 | 6.985 | 7.010 | 87,052,848 | +0.01(+0.19%) |
Jul 27, 2017 | 6.792 | 7.029 | 6.750 | 6.997 | 85,015,152 | +0.18(+2.71%) |
Jul 26, 2017 | 7.087 | 7.111 | 6.801 | 6.812 | 181,021,104 | -0.16(-2.30%) |
Jul 25, 2017 | 6.972 | 175,554,656 | +0.17(+2.54%) | |||
Jul 24, 2017 | 6.895 | 6.927 | 6.730 | 6.800 | 127,820,752 | -0.11(-1.55%) |
Jul 21, 2017 | 7.111 | 7.172 | 6.884 | 6.907 | 159,914,304 | -0.21(-3.01%) |
Jul 20, 2017 | 7.478 | 7.114 | 7.121 | 222,690,448 | -0.34(-4.50%) | |
Jul 19, 2017 | 7.396 | 7.600 | 7.252 | 7.457 | 161,668,304 | -0.04(-0.57%) |
Jul 18, 2017 | 7.905 | 7.905 | 7.248 | 7.500 | 381,206,720 | -0.34(-4.34%) |
Jul 17, 2017 | 7.914 | 7.955 | 7.820 | 7.840 | 41,485,052 | -0.08(-0.97%) |
Jul 14, 2017 | 7.976 | 8.038 | 7.903 | 7.917 | 55,256,900 | -0.08(-1.05%) |
Jul 13, 2017 | 7.960 | 8.024 | 7.860 | 8.001 | 46,288,200 | +0.06(+0.78%) |
Jul 12, 2017 | 7.920 | 7.983 | 7.811 | 7.939 | 54,637,300 | +0.02(+0.22%) |
Jul 11, 2017 | 8.140 | 8.141 | 7.895 | 7.922 | 71,402,848 | -0.23(-2.81%) |
Jul 10, 2017 | 8.260 | 8.279 | 8.140 | 8.151 | 40,577,452 | -0.13(-1.53%) |
Jul 07, 2017 | 8.273 | 8.348 | 8.265 | 8.278 | 30,928,700 | +0.02(+0.27%) |
Jul 06, 2017 | 8.235 | 8.265 | 8.127 | 8.255 | 56,298,000 | -0.01(-0.12%) |
Jul 05, 2017 | 8.364 | 8.395 | 8.227 | 8.265 | 48,475,100 | -0.08(-0.98%) |