Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.820 | 6.840 | 6.720 | 6.760 | 1,215,216 | -0.02(-0.29%) |
Sep 28, 2017 | 6.880 | 6.930 | 6.690 | 6.780 | 2,244,281 | -0.04(-0.59%) |
Sep 27, 2017 | 6.860 | 6.590 | 6.820 | 3,227,428 | +0.16(+2.40%) | |
Sep 26, 2017 | 6.630 | 6.695 | 6.545 | 6.660 | 2,746,491 | +0.05(+0.76%) |
Sep 25, 2017 | 6.610 | 6.735 | 6.500 | 6.610 | 3,225,823 | -0.04(-0.60%) |
Sep 22, 2017 | 6.570 | 6.690 | 6.420 | 6.650 | 2,732,105 | +0.04(+0.61%) |
Sep 21, 2017 | 6.630 | 6.700 | 6.600 | 6.610 | 2,420,974 | +0.03(+0.46%) |
Sep 20, 2017 | 6.530 | 6.670 | 6.430 | 6.580 | 2,168,483 | +0.01(+0.15%) |
Sep 19, 2017 | 6.560 | 6.620 | 6.480 | 6.570 | 1,587,744 | +0.00(+0.00%) |
Sep 18, 2017 | 6.610 | 6.740 | 6.505 | 6.570 | 2,957,050 | -0.04(-0.61%) |
Sep 15, 2017 | 6.510 | 6.690 | 6.460 | 6.610 | 4,385,134 | +0.09(+1.38%) |
Sep 14, 2017 | 6.560 | 6.590 | 6.361 | 6.520 | 1,325,046 | -0.03(-0.46%) |
Sep 13, 2017 | 6.450 | 6.590 | 6.420 | 6.550 | 1,280,550 | +0.13(+2.02%) |
Sep 12, 2017 | 6.280 | 6.530 | 6.270 | 6.420 | 2,177,354 | +0.17(+2.72%) |
Sep 11, 2017 | 6.140 | 6.310 | 6.110 | 6.250 | 1,445,626 | +0.13(+2.12%) |
Sep 08, 2017 | 6.420 | 6.480 | 6.035 | 6.120 | 1,774,337 | -0.33(-5.12%) |
Sep 07, 2017 | 6.610 | 6.650 | 6.370 | 6.450 | 1,590,580 | -0.15(-2.27%) |
Sep 06, 2017 | 6.530 | 6.690 | 6.485 | 6.600 | 1,777,492 | +0.09(+1.38%) |
Sep 05, 2017 | 6.670 | 6.729 | 6.430 | 6.510 | 1,733,930 | -0.16(-2.40%) |
Sep 01, 2017 | 6.410 | 6.700 | 6.400 | 6.670 | 2,075,161 | +0.30(+4.71%) |
Aug 31, 2017 | 6.510 | 6.520 | 6.335 | 6.370 | 2,145,214 | -0.11(-1.70%) |
Aug 30, 2017 | 6.490 | 6.525 | 6.380 | 6.480 | 1,644,367 | -0.03(-0.46%) |
Aug 29, 2017 | 6.510 | 6.570 | 6.360 | 6.510 | 1,869,998 | -0.10(-1.51%) |
Aug 28, 2017 | 6.540 | 6.650 | 6.470 | 6.610 | 1,693,291 | +0.05(+0.76%) |
Aug 25, 2017 | 6.320 | 6.615 | 6.300 | 6.560 | 4,476,135 | +0.22(+3.47%) |
Aug 24, 2017 | 6.650 | 6.650 | 6.210 | 6.340 | 5,724,065 | -0.22(-3.35%) |
Aug 23, 2017 | 6.390 | 6.850 | 6.130 | 6.560 | 18,455,808 | +1.07(+19.49%) |
Aug 22, 2017 | 5.350 | 5.540 | 5.350 | 5.490 | 3,310,389 | +0.14(+2.62%) |
Aug 21, 2017 | 5.700 | 5.700 | 5.280 | 5.350 | 2,075,223 | -0.35(-6.14%) |
Aug 18, 2017 | 5.700 | 5.850 | 5.690 | 5.700 | 1,885,270 | -0.03(-0.52%) |
Aug 17, 2017 | 5.790 | 5.890 | 5.700 | 5.730 | 1,194,381 | -0.11(-1.88%) |
Aug 16, 2017 | 5.770 | 5.940 | 5.720 | 5.840 | 2,333,605 | +0.27(+4.85%) |
Aug 15, 2017 | 5.880 | 5.890 | 5.510 | 5.570 | 2,273,253 | -0.37(-6.23%) |
Aug 14, 2017 | 6.290 | 6.340 | 5.890 | 5.940 | 2,565,208 | -0.34(-5.41%) |
Aug 11, 2017 | 6.040 | 6.290 | 6.020 | 6.280 | 1,882,694 | +0.12(+1.95%) |
Aug 10, 2017 | 6.390 | 6.390 | 6.140 | 6.160 | 2,178,509 | -0.29(-4.50%) |
Aug 09, 2017 | 6.510 | 6.510 | 6.300 | 6.450 | 2,174,527 | -0.13(-1.98%) |
Aug 08, 2017 | 6.450 | 6.665 | 6.440 | 6.580 | 2,549,069 | +0.20(+3.13%) |
Aug 07, 2017 | 6.250 | 6.490 | 6.240 | 6.380 | 2,068,797 | +0.15(+2.41%) |
Aug 04, 2017 | 5.990 | 6.250 | 5.940 | 6.230 | 2,003,567 | +0.28(+4.71%) |
Aug 03, 2017 | 6.070 | 6.271 | 5.910 | 5.950 | 2,465,603 | -0.13(-2.14%) |
Aug 02, 2017 | 6.130 | 6.210 | 6.000 | 6.080 | 1,651,146 | -0.12(-1.94%) |
Aug 01, 2017 | 6.060 | 6.220 | 5.970 | 6.200 | 1,613,381 | +0.14(+2.31%) |
Jul 31, 2017 | 6.070 | 6.140 | 5.890 | 6.060 | 2,164,803 | -0.01(-0.16%) |
Jul 28, 2017 | 6.140 | 6.200 | 6.015 | 6.070 | 1,146,314 | -0.12(-1.94%) |
Jul 27, 2017 | 5.990 | 6.225 | 5.930 | 6.190 | 1,370,644 | +0.20(+3.34%) |
Jul 26, 2017 | 6.070 | 6.123 | 5.880 | 5.990 | 921,194 | -0.07(-1.16%) |
Jul 25, 2017 | 5.900 | 6.160 | 5.840 | 6.060 | 2,303,095 | +0.19(+3.24%) |
Jul 24, 2017 | 6.110 | 6.130 | 5.850 | 5.870 | 2,207,157 | -0.28(-4.55%) |
Jul 21, 2017 | 6.340 | 6.370 | 6.090 | 6.150 | 1,669,392 | -0.14(-2.23%) |
Jul 20, 2017 | 6.280 | 6.380 | 6.210 | 6.290 | 1,252,515 | +0.00(+0.00%) |
Jul 19, 2017 | 6.210 | 6.340 | 6.180 | 6.290 | 1,092,527 | +0.08(+1.29%) |
Jul 18, 2017 | 6.370 | 6.395 | 6.200 | 6.210 | 955,135 | -0.16(-2.51%) |
Jul 17, 2017 | 6.330 | 6.480 | 6.290 | 6.370 | 1,380,977 | +0.04(+0.63%) |
Jul 14, 2017 | 6.470 | 6.560 | 6.230 | 6.330 | 1,491,957 | -0.14(-2.16%) |
Jul 13, 2017 | 6.200 | 6.535 | 6.200 | 6.470 | 1,796,218 | +0.34(+5.55%) |
Jul 12, 2017 | 6.170 | 6.270 | 6.050 | 6.130 | 1,155,751 | +0.03(+0.49%) |
Jul 11, 2017 | 6.110 | 6.160 | 6.010 | 6.100 | 1,323,194 | +0.00(+0.00%) |
Jul 10, 2017 | 6.370 | 6.440 | 6.050 | 6.100 | 2,155,585 | -0.36(-5.57%) |
Jul 07, 2017 | 6.340 | 6.490 | 6.300 | 6.460 | 1,497,725 | +0.14(+2.22%) |
Jul 06, 2017 | 6.640 | 6.640 | 6.280 | 6.320 | 1,575,519 | -0.36(-5.39%) |
Jul 05, 2017 | 6.820 | 6.830 | 6.540 | 6.680 | 2,733,265 | -0.15(-2.20%) |