Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.495 | 6.511 | 6.367 | 6.447 | 1,168,968 | -0.10(-1.47%) |
Sep 28, 2017 | 6.687 | 6.711 | 6.455 | 6.543 | 1,582,369 | -0.07(-1.09%) |
Sep 27, 2017 | 6.639 | 6.719 | 6.487 | 6.615 | 1,935,024 | -0.01(-0.12%) |
Sep 26, 2017 | 6.567 | 6.639 | 6.403 | 6.623 | 1,609,874 | +0.06(+0.85%) |
Sep 25, 2017 | 6.463 | 6.607 | 6.463 | 6.567 | 2,299,201 | +0.26(+4.05%) |
Sep 22, 2017 | 6.296 | 6.411 | 6.216 | 6.312 | 1,197,379 | -0.03(-0.50%) |
Sep 21, 2017 | 6.144 | 6.407 | 6.088 | 6.344 | 1,601,770 | +0.18(+2.85%) |
Sep 20, 2017 | 5.961 | 6.228 | 5.961 | 6.168 | 1,696,976 | +0.26(+4.32%) |
Sep 19, 2017 | 5.921 | 5.969 | 5.825 | 5.913 | 1,118,457 | +0.06(+1.09%) |
Sep 18, 2017 | 5.841 | 5.977 | 5.753 | 5.849 | 1,630,960 | -0.03(-0.54%) |
Sep 15, 2017 | 6.056 | 6.096 | 5.801 | 5.881 | 1,845,643 | -0.16(-2.64%) |
Sep 14, 2017 | 5.889 | 6.144 | 5.857 | 6.040 | 1,439,957 | +0.24(+4.13%) |
Sep 13, 2017 | 5.665 | 5.881 | 5.665 | 5.801 | 2,088,763 | +0.17(+2.97%) |
Sep 12, 2017 | 5.506 | 5.665 | 5.466 | 5.633 | 1,246,404 | +0.12(+2.17%) |
Sep 11, 2017 | 5.426 | 5.586 | 5.426 | 5.514 | 943,974 | +0.10(+1.77%) |
Sep 08, 2017 | 5.625 | 5.665 | 5.374 | 5.418 | 1,036,823 | -0.25(-4.37%) |
Sep 07, 2017 | 5.713 | 5.737 | 5.637 | 5.665 | 897,489 | -0.06(-0.98%) |
Sep 06, 2017 | 5.633 | 5.801 | 5.625 | 5.721 | 1,397,068 | +0.14(+2.58%) |
Sep 05, 2017 | 5.602 | 5.665 | 5.490 | 5.578 | 1,370,434 | +0.05(+0.87%) |
Sep 01, 2017 | 5.546 | 5.562 | 5.410 | 5.530 | 916,264 | +0.05(+0.87%) |
Aug 31, 2017 | 5.274 | 5.490 | 5.227 | 5.482 | 1,516,533 | +0.27(+5.21%) |
Aug 30, 2017 | 5.211 | 5.322 | 5.170 | 5.211 | 735,534 | -0.06(-1.06%) |
Aug 29, 2017 | 5.179 | 5.318 | 5.155 | 5.266 | 930,024 | +0.04(+0.76%) |
Aug 28, 2017 | 5.346 | 5.377 | 5.187 | 5.227 | 807,657 | -0.14(-2.52%) |
Aug 25, 2017 | 5.314 | 5.377 | 5.262 | 5.362 | 586,983 | +0.06(+1.20%) |
Aug 24, 2017 | 5.306 | 5.346 | 5.274 | 5.298 | 792,353 | -0.05(-0.89%) |
Aug 23, 2017 | 5.242 | 5.393 | 5.227 | 5.346 | 893,820 | +0.07(+1.36%) |
Aug 22, 2017 | 5.314 | 5.338 | 5.266 | 5.274 | 606,530 | +0.00(+0.00%) |
Aug 21, 2017 | 5.401 | 5.417 | 5.242 | 5.274 | 826,743 | -0.16(-2.92%) |
Aug 18, 2017 | 5.457 | 5.512 | 5.385 | 5.433 | 981,415 | -0.01(-0.15%) |
Aug 17, 2017 | 5.401 | 5.568 | 5.401 | 5.441 | 1,072,677 | +0.00(+0.00%) |
Aug 16, 2017 | 5.409 | 5.592 | 5.409 | 5.441 | 1,700,052 | +0.04(+0.74%) |
Aug 15, 2017 | 5.377 | 5.469 | 5.298 | 5.401 | 1,613,124 | +0.00(+0.00%) |
Aug 14, 2017 | 5.560 | 5.572 | 5.377 | 5.401 | 987,301 | -0.16(-2.86%) |
Aug 11, 2017 | 5.552 | 5.640 | 5.512 | 5.560 | 1,358,660 | -0.06(-1.13%) |
Aug 10, 2017 | 5.767 | 5.783 | 5.592 | 5.624 | 1,240,231 | -0.10(-1.67%) |
Aug 09, 2017 | 5.846 | 5.886 | 5.679 | 5.719 | 1,415,601 | -0.12(-2.04%) |
Aug 08, 2017 | 5.767 | 5.941 | 5.759 | 5.838 | 1,671,975 | +0.02(+0.27%) |
Aug 07, 2017 | 5.878 | 5.902 | 5.766 | 5.822 | 562,500 | -0.14(-2.27%) |
Aug 04, 2017 | 5.806 | 5.981 | 5.711 | 5.957 | 1,377,173 | +0.17(+2.88%) |
Aug 03, 2017 | 6.068 | 6.092 | 5.767 | 5.790 | 1,339,726 | -0.27(-4.46%) |
Aug 02, 2017 | 5.997 | 6.092 | 5.918 | 6.061 | 1,810,365 | +0.04(+0.66%) |
Aug 01, 2017 | 6.196 | 6.196 | 6.013 | 6.021 | 1,624,619 | -0.21(-3.44%) |
Jul 31, 2017 | 6.331 | 6.346 | 6.084 | 6.235 | 1,582,423 | -0.10(-1.51%) |
Jul 28, 2017 | 6.609 | 6.648 | 6.311 | 6.331 | 1,940,606 | -0.23(-3.51%) |
Jul 27, 2017 | 6.458 | 6.632 | 6.402 | 6.561 | 2,567,453 | +0.32(+5.09%) |
Jul 26, 2017 | 6.180 | 6.378 | 6.148 | 6.243 | 2,823,714 | +0.10(+1.68%) |
Jul 25, 2017 | 5.871 | 6.156 | 5.840 | 6.140 | 1,912,541 | +0.39(+6.74%) |
Jul 24, 2017 | 5.840 | 5.855 | 5.737 | 5.753 | 771,126 | -0.06(-1.09%) |
Jul 21, 2017 | 5.919 | 5.966 | 5.761 | 5.816 | 1,149,509 | -0.09(-1.61%) |
Jul 20, 2017 | 6.251 | 6.275 | 5.903 | 5.911 | 1,607,262 | -0.27(-4.35%) |
Jul 19, 2017 | 5.689 | 6.196 | 5.677 | 6.180 | 2,362,528 | +0.50(+8.77%) |
Jul 18, 2017 | 5.816 | 5.824 | 5.610 | 5.681 | 1,393,590 | -0.05(-0.83%) |
Jul 17, 2017 | 5.753 | 5.808 | 5.709 | 5.729 | 1,107,982 | -0.04(-0.69%) |
Jul 14, 2017 | 5.745 | 5.792 | 5.697 | 5.768 | 1,325,197 | +0.03(+0.55%) |
Jul 13, 2017 | 5.745 | 5.761 | 5.622 | 5.737 | 1,700,731 | +0.04(+0.69%) |
Jul 12, 2017 | 5.737 | 5.836 | 5.610 | 5.697 | 1,721,675 | +0.07(+1.27%) |
Jul 11, 2017 | 5.697 | 5.697 | 5.555 | 5.626 | 1,999,213 | -0.06(-0.97%) |
Jul 10, 2017 | 5.626 | 5.721 | 5.555 | 5.681 | 2,386,970 | +0.03(+0.56%) |
Jul 07, 2017 | 5.650 | 5.697 | 5.515 | 5.650 | 1,649,605 | -0.08(-1.38%) |
Jul 06, 2017 | 5.761 | 5.784 | 5.563 | 5.729 | 2,192,856 | +0.00(+0.00%) |
Jul 05, 2017 | 5.998 | 6.022 | 5.709 | 5.729 | 2,040,699 | -0.53(-8.47%) |