Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.330 | 6.580 | 6.280 | 6.560 | 76,474 | +0.20(+3.14%) |
Sep 28, 2017 | 6.860 | 6.860 | 6.330 | 6.360 | 79,703 | -0.54(-7.83%) |
Sep 27, 2017 | 6.580 | 6.920 | 6.295 | 6.900 | 164,270 | +0.31(+4.70%) |
Sep 26, 2017 | 6.070 | 6.690 | 6.010 | 6.590 | 115,891 | +0.56(+9.29%) |
Sep 25, 2017 | 5.840 | 6.040 | 5.840 | 6.030 | 69,640 | +0.19(+3.25%) |
Sep 22, 2017 | 5.830 | 5.910 | 5.765 | 5.840 | 57,458 | -0.01(-0.17%) |
Sep 21, 2017 | 5.950 | 5.970 | 5.820 | 5.850 | 48,403 | -0.09(-1.52%) |
Sep 20, 2017 | 6.000 | 6.050 | 5.904 | 5.940 | 122,625 | -0.05(-0.83%) |
Sep 19, 2017 | 6.070 | 6.080 | 5.930 | 5.990 | 83,958 | -0.09(-1.48%) |
Sep 18, 2017 | 6.060 | 6.150 | 6.020 | 6.080 | 56,088 | +0.07(+1.16%) |
Sep 15, 2017 | 5.860 | 6.020 | 5.800 | 6.010 | 160,327 | +0.16(+2.74%) |
Sep 14, 2017 | 5.820 | 5.920 | 5.770 | 5.850 | 88,068 | +0.01(+0.17%) |
Sep 13, 2017 | 5.800 | 5.879 | 5.750 | 5.840 | 77,706 | +0.05(+0.86%) |
Sep 12, 2017 | 5.800 | 5.919 | 5.750 | 5.790 | 105,699 | +0.04(+0.70%) |
Sep 11, 2017 | 5.800 | 5.890 | 5.720 | 5.750 | 63,693 | -0.01(-0.17%) |
Sep 08, 2017 | 5.570 | 5.820 | 5.570 | 5.760 | 72,056 | +0.17(+3.04%) |
Sep 07, 2017 | 5.660 | 5.670 | 5.500 | 5.590 | 111,850 | -0.07(-1.24%) |
Sep 06, 2017 | 5.820 | 5.820 | 5.650 | 5.660 | 42,952 | -0.13(-2.25%) |
Sep 05, 2017 | 5.950 | 5.970 | 5.785 | 5.790 | 51,481 | -0.18(-3.02%) |
Sep 01, 2017 | 6.040 | 6.040 | 5.900 | 5.970 | 104,120 | -0.07(-1.16%) |
Aug 31, 2017 | 6.290 | 6.360 | 5.950 | 6.040 | 269,823 | -0.24(-3.82%) |
Aug 30, 2017 | 5.600 | 6.370 | 5.590 | 6.280 | 244,837 | +0.69(+12.34%) |
Aug 29, 2017 | 5.520 | 5.600 | 5.458 | 5.590 | 181,761 | +0.04(+0.72%) |
Aug 28, 2017 | 5.360 | 5.590 | 5.340 | 5.550 | 225,545 | +0.20(+3.74%) |
Aug 25, 2017 | 5.270 | 5.380 | 5.210 | 5.350 | 46,827 | +0.12(+2.29%) |
Aug 24, 2017 | 5.330 | 5.330 | 5.210 | 5.230 | 69,597 | -0.08(-1.51%) |
Aug 23, 2017 | 5.250 | 5.350 | 5.210 | 5.310 | 62,277 | +0.03(+0.57%) |
Aug 22, 2017 | 5.270 | 5.340 | 5.200 | 5.280 | 146,365 | +0.02(+0.38%) |
Aug 21, 2017 | 5.380 | 5.390 | 5.170 | 5.260 | 112,271 | -0.11(-2.05%) |
Aug 18, 2017 | 5.350 | 5.470 | 5.340 | 5.370 | 100,347 | -0.04(-0.74%) |
Aug 17, 2017 | 5.510 | 5.630 | 5.400 | 5.410 | 84,343 | -0.12(-2.17%) |
Aug 16, 2017 | 5.570 | 5.610 | 5.495 | 5.530 | 71,296 | -0.03(-0.54%) |
Aug 15, 2017 | 5.760 | 5.845 | 5.550 | 5.560 | 58,922 | -0.19(-3.30%) |
Aug 14, 2017 | 5.700 | 5.860 | 5.630 | 5.750 | 103,108 | +0.02(+0.35%) |
Aug 11, 2017 | 5.810 | 6.060 | 5.346 | 5.730 | 139,527 | -0.13(-2.22%) |
Aug 10, 2017 | 6.100 | 6.100 | 5.845 | 5.860 | 108,917 | -0.28(-4.56%) |
Aug 09, 2017 | 6.180 | 6.250 | 6.030 | 6.140 | 129,696 | -0.04(-0.65%) |
Aug 08, 2017 | 6.200 | 6.420 | 6.140 | 6.180 | 116,408 | -0.11(-1.75%) |
Aug 07, 2017 | 6.310 | 6.370 | 6.140 | 6.290 | 88,711 | -0.02(-0.32%) |
Aug 04, 2017 | 6.190 | 6.450 | 6.120 | 6.310 | 128,431 | +0.13(+2.10%) |
Aug 03, 2017 | 6.610 | 6.800 | 5.980 | 6.180 | 275,219 | -0.73(-10.56%) |
Aug 02, 2017 | 7.110 | 7.120 | 6.880 | 6.910 | 65,814 | -0.18(-2.54%) |
Aug 01, 2017 | 7.150 | 7.230 | 6.970 | 7.090 | 97,517 | +0.07(+1.00%) |
Jul 31, 2017 | 7.020 | 7.100 | 6.950 | 7.020 | 140,132 | -0.03(-0.43%) |
Jul 28, 2017 | 7.120 | 7.250 | 6.955 | 7.050 | 75,489 | -0.10(-1.40%) |
Jul 27, 2017 | 7.210 | 7.250 | 7.070 | 7.150 | 47,431 | -0.01(-0.14%) |
Jul 26, 2017 | 7.280 | 7.280 | 7.070 | 7.160 | 26,932 | -0.10(-1.38%) |
Jul 25, 2017 | 7.120 | 7.380 | 7.120 | 7.260 | 63,386 | +0.17(+2.40%) |
Jul 24, 2017 | 7.210 | 7.240 | 7.020 | 7.090 | 94,527 | -0.11(-1.53%) |
Jul 21, 2017 | 7.590 | 7.590 | 7.150 | 7.200 | 175,756 | -0.19(-2.57%) |
Jul 20, 2017 | 7.510 | 7.510 | 7.310 | 7.390 | 46,772 | -0.13(-1.73%) |
Jul 19, 2017 | 7.330 | 7.550 | 7.250 | 7.520 | 45,145 | +0.22(+3.01%) |
Jul 18, 2017 | 7.450 | 7.460 | 7.170 | 7.300 | 74,585 | -0.23(-3.05%) |
Jul 17, 2017 | 7.570 | 7.610 | 7.360 | 7.530 | 110,600 | -0.09(-1.18%) |
Jul 14, 2017 | 7.610 | 7.690 | 7.430 | 7.620 | 68,370 | +0.00(+0.00%) |
Jul 13, 2017 | 7.410 | 7.630 | 7.325 | 7.620 | 113,674 | +0.21(+2.83%) |
Jul 12, 2017 | 7.010 | 7.420 | 7.010 | 7.410 | 124,799 | +0.44(+6.31%) |
Jul 11, 2017 | 7.130 | 7.150 | 6.940 | 6.970 | 80,297 | -0.18(-2.52%) |
Jul 10, 2017 | 7.170 | 7.320 | 7.050 | 7.150 | 57,446 | -0.07(-0.97%) |
Jul 07, 2017 | 7.320 | 7.390 | 7.180 | 7.220 | 89,157 | -0.07(-0.96%) |
Jul 06, 2017 | 7.290 | 7.440 | 7.220 | 7.290 | 70,671 | -0.04(-0.55%) |
Jul 05, 2017 | 7.480 | 7.510 | 7.135 | 7.330 | 82,167 | -0.14(-1.87%) |