Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.316 | 7.783 | 7.292 | 7.643 | 11,859,084 | +0.44(+6.16%) |
Aug 30, 2017 | 7.004 | 7.234 | 6.880 | 7.199 | 10,725,998 | +0.42(+6.20%) |
Aug 29, 2017 | 6.662 | 6.794 | 6.623 | 6.779 | 1,930,034 | +0.01(+0.11%) |
Aug 28, 2017 | 6.740 | 6.825 | 6.685 | 6.771 | 2,053,611 | +0.03(+0.46%) |
Aug 25, 2017 | 6.864 | 6.903 | 6.732 | 6.740 | 1,878,381 | -0.12(-1.81%) |
Aug 24, 2017 | 6.849 | 6.903 | 6.771 | 6.864 | 2,523,113 | +0.02(+0.23%) |
Aug 23, 2017 | 6.716 | 6.965 | 6.662 | 6.849 | 3,461,762 | +0.09(+1.38%) |
Aug 22, 2017 | 6.576 | 6.841 | 6.560 | 6.755 | 4,485,009 | +0.24(+3.70%) |
Aug 21, 2017 | 6.405 | 6.522 | 6.374 | 6.514 | 2,343,646 | +0.12(+1.95%) |
Aug 18, 2017 | 6.374 | 6.491 | 6.265 | 6.389 | 2,125,845 | -0.01(-0.12%) |
Aug 17, 2017 | 6.483 | 6.572 | 6.389 | 6.397 | 3,708,318 | -0.09(-1.32%) |
Aug 16, 2017 | 6.483 | 6.537 | 6.401 | 6.483 | 2,726,909 | +0.03(+0.48%) |
Aug 15, 2017 | 6.467 | 6.514 | 6.421 | 6.452 | 2,073,771 | +0.00(+0.00%) |
Aug 14, 2017 | 6.382 | 6.584 | 6.382 | 6.452 | 3,365,526 | +0.10(+1.59%) |
Aug 11, 2017 | 6.273 | 6.382 | 6.242 | 6.351 | 3,576,169 | +0.10(+1.62%) |
Aug 10, 2017 | 6.584 | 6.623 | 6.234 | 6.249 | 7,024,507 | -0.41(-6.19%) |
Aug 09, 2017 | 6.732 | 6.755 | 6.576 | 6.662 | 4,495,359 | -0.15(-2.17%) |
Aug 08, 2017 | 6.919 | 7.012 | 6.771 | 6.810 | 4,332,190 | -0.07(-1.02%) |
Aug 07, 2017 | 6.584 | 6.919 | 6.553 | 6.880 | 7,588,006 | +0.33(+5.11%) |
Aug 04, 2017 | 6.662 | 6.693 | 6.409 | 6.545 | 6,068,051 | +0.09(+1.45%) |
Aug 03, 2017 | 7.004 | 7.035 | 6.401 | 6.452 | 9,796,856 | -0.14(-2.13%) |
Aug 02, 2017 | 6.716 | 6.926 | 6.584 | 6.592 | 6,929,385 | +0.05(+0.83%) |
Aug 01, 2017 | 6.389 | 6.593 | 6.366 | 6.537 | 3,899,800 | +0.12(+1.94%) |
Jul 31, 2017 | 6.436 | 6.487 | 6.312 | 6.413 | 4,183,619 | +0.01(+0.12%) |
Jul 28, 2017 | 6.296 | 6.498 | 6.236 | 6.405 | 3,546,720 | +0.08(+1.23%) |
Jul 27, 2017 | 6.709 | 6.736 | 6.265 | 6.327 | 5,742,510 | -0.26(-4.01%) |
Jul 26, 2017 | 6.660 | 6.736 | 6.569 | 6.592 | 3,357,566 | +0.05(+0.69%) |
Jul 25, 2017 | 6.577 | 6.652 | 6.501 | 6.546 | 3,627,625 | +0.02(+0.35%) |
Jul 24, 2017 | 6.811 | 6.834 | 6.478 | 6.524 | 4,638,122 | -0.26(-3.79%) |
Jul 21, 2017 | 6.645 | 6.887 | 6.509 | 6.781 | 7,434,843 | +0.08(+1.13%) |
Jul 20, 2017 | 6.811 | 6.448 | 6.705 | 6,088,907 | +0.26(+3.99%) | |
Jul 19, 2017 | 6.206 | 6.599 | 6.206 | 6.448 | 7,023,384 | +0.27(+4.41%) |
Jul 18, 2017 | 6.126 | 6.195 | 6.051 | 6.176 | 2,662,092 | -0.02(-0.24%) |
Jul 17, 2017 | 6.130 | 6.251 | 6.130 | 6.191 | 2,945,468 | +0.07(+1.11%) |
Jul 14, 2017 | 5.827 | 6.176 | 5.676 | 6.123 | 10,844,111 | +0.06(+1.00%) |
Jul 13, 2017 | 6.130 | 6.160 | 6.017 | 6.062 | 3,317,670 | -0.05(-0.87%) |
Jul 12, 2017 | 6.062 | 6.244 | 6.017 | 6.115 | 4,193,956 | +0.08(+1.38%) |
Jul 11, 2017 | 6.055 | 6.221 | 5.979 | 6.032 | 5,829,260 | -0.14(-2.33%) |
Jul 10, 2017 | 6.168 | 6.221 | 5.979 | 6.176 | 3,248,500 | +0.00(+0.00%) |
Jul 07, 2017 | 6.251 | 6.115 | 6.176 | 1,946,417 | +0.07(+1.12%) | |
Jul 06, 2017 | 6.077 | 6.206 | 5.971 | 6.107 | 3,095,407 | +0.08(+1.38%) |
Jul 05, 2017 | 6.024 | 6.115 | 5.994 | 6.024 | 2,627,379 | +0.03(+0.51%) |
Jul 03, 2017 | 6.206 | 6.259 | 5.986 | 5.994 | 2,681,775 | -0.21(-3.41%) |
Jun 30, 2017 | 6.244 | 6.266 | 6.017 | 6.206 | 3,678,919 | +0.00(+0.00%) |
Jun 29, 2017 | 6.509 | 6.509 | 6.138 | 6.206 | 3,868,357 | -0.20(-3.19%) |
Jun 28, 2017 | 6.092 | 6.448 | 6.085 | 6.410 | 5,407,031 | +0.32(+5.22%) |
Jun 27, 2017 | 6.282 | 6.319 | 6.017 | 6.092 | 4,351,222 | -0.18(-2.90%) |
Jun 26, 2017 | 6.191 | 6.380 | 6.191 | 6.274 | 3,643,882 | +0.09(+1.47%) |
Jun 23, 2017 | 6.282 | 6.312 | 6.062 | 6.183 | 4,749,652 | -0.02(-0.24%) |
Jun 22, 2017 | 5.986 | 6.282 | 5.986 | 6.198 | 5,176,507 | +0.23(+3.80%) |
Jun 21, 2017 | 5.888 | 6.017 | 5.858 | 5.971 | 3,031,526 | +0.07(+1.15%) |
Jun 20, 2017 | 5.994 | 6.002 | 5.865 | 5.903 | 3,040,564 | -0.08(-1.27%) |
Jun 19, 2017 | 6.206 | 6.266 | 5.827 | 5.979 | 8,824,076 | -0.17(-2.83%) |
Jun 16, 2017 | 5.767 | 6.168 | 5.669 | 6.153 | 10,682,272 | +0.45(+7.97%) |
Jun 15, 2017 | 5.880 | 5.911 | 5.676 | 5.699 | 4,284,481 | -0.29(-4.80%) |
Jun 14, 2017 | 6.100 | 6.153 | 5.949 | 5.986 | 2,636,106 | -0.13(-2.10%) |
Jun 13, 2017 | 6.100 | 6.221 | 6.032 | 6.115 | 2,784,918 | +0.04(+0.62%) |
Jun 12, 2017 | 5.971 | 6.105 | 5.908 | 6.077 | 4,348,884 | -0.08(-1.35%) |
Jun 09, 2017 | 6.433 | 6.531 | 6.024 | 6.160 | 8,046,034 | -0.30(-4.57%) |
Jun 08, 2017 | 6.191 | 6.501 | 6.138 | 6.456 | 8,761,980 | +0.39(+6.49%) |
Jun 07, 2017 | 6.130 | 6.236 | 6.017 | 6.062 | 4,370,203 | -0.03(-0.50%) |
Jun 06, 2017 | 5.964 | 6.236 | 5.918 | 6.092 | 6,615,589 | +0.14(+2.29%) |
Jun 05, 2017 | 5.896 | 6.017 | 5.843 | 5.956 | 4,965,504 | +0.05(+0.90%) |
Jun 02, 2017 | 5.858 | 6.009 | 5.638 | 5.903 | 8,528,734 | +0.17(+2.90%) |