Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.780 | 6.850 | 6.351 | 6.500 | 7,889 | -0.03(-0.46%) |
Sep 28, 2017 | 6.430 | 7.220 | 6.400 | 6.530 | 17,059 | +0.09(+1.40%) |
Sep 27, 2017 | 6.430 | 6.440 | 6.400 | 6.440 | 1,197 | +0.14(+2.22%) |
Sep 26, 2017 | 6.240 | 6.370 | 6.170 | 6.300 | 9,382 | +0.06(+0.96%) |
Sep 25, 2017 | 6.080 | 6.240 | 6.060 | 6.240 | 4,295 | -0.01(-0.16%) |
Sep 22, 2017 | 6.133 | 6.270 | 6.133 | 6.250 | 3,151 | +0.01(+0.16%) |
Sep 21, 2017 | 5.980 | 6.250 | 5.980 | 6.240 | 886 | +0.01(+0.16%) |
Sep 20, 2017 | 6.250 | 6.250 | 6.230 | 6.230 | 486 | +0.26(+4.36%) |
Sep 19, 2017 | 6.120 | 6.390 | 5.970 | 5.970 | 3,331 | -0.28(-4.48%) |
Sep 18, 2017 | 6.280 | 6.290 | 5.950 | 6.250 | 3,720 | -0.03(-0.48%) |
Sep 15, 2017 | 5.900 | 6.280 | 5.900 | 6.280 | 4,902 | +0.01(+0.16%) |
Sep 14, 2017 | 6.104 | 6.290 | 6.104 | 6.270 | 2,138 | +0.08(+1.29%) |
Sep 13, 2017 | 5.760 | 6.240 | 5.740 | 6.190 | 11,926 | +0.43(+7.47%) |
Sep 12, 2017 | 5.530 | 5.760 | 5.450 | 5.760 | 14,862 | +0.32(+5.88%) |
Sep 11, 2017 | 5.795 | 5.260 | 5.440 | 59,132 | -0.22(-3.89%) | |
Sep 08, 2017 | 5.820 | 5.900 | 5.340 | 5.660 | 23,983 | -0.22(-3.74%) |
Sep 07, 2017 | 5.550 | 5.880 | 5.550 | 5.880 | 10,739 | +0.29(+5.19%) |
Sep 06, 2017 | 5.770 | 5.850 | 5.580 | 5.590 | 20,853 | -0.26(-4.44%) |
Sep 05, 2017 | 5.926 | 6.110 | 5.650 | 5.850 | 20,681 | -0.27(-4.41%) |
Sep 01, 2017 | 5.910 | 6.130 | 5.910 | 6.120 | 1,527 | +0.31(+5.34%) |
Aug 31, 2017 | 6.190 | 6.190 | 5.750 | 5.810 | 13,993 | -0.34(-5.53%) |
Aug 30, 2017 | 6.100 | 6.200 | 5.736 | 6.150 | 14,864 | +0.13(+2.16%) |
Aug 29, 2017 | 5.910 | 6.150 | 5.670 | 6.020 | 29,962 | +0.04(+0.67%) |
Aug 28, 2017 | 6.250 | 6.300 | 5.905 | 5.980 | 29,400 | -0.24(-3.94%) |
Aug 25, 2017 | 6.160 | 6.274 | 5.955 | 6.225 | 24,028 | -0.06(-0.88%) |
Aug 24, 2017 | 6.115 | 6.300 | 6.080 | 6.280 | 14,237 | +0.17(+2.78%) |
Aug 23, 2017 | 6.260 | 6.450 | 6.000 | 6.110 | 15,728 | +0.11(+1.83%) |
Aug 22, 2017 | 6.060 | 6.580 | 6.000 | 6.000 | 11,589 | +0.00(+0.00%) |
Aug 21, 2017 | 6.180 | 6.680 | 6.000 | 6.000 | 17,287 | -0.18(-2.91%) |
Aug 18, 2017 | 6.450 | 6.450 | 6.100 | 6.180 | 7,830 | -0.19(-2.98%) |
Aug 17, 2017 | 6.640 | 6.650 | 6.340 | 6.370 | 14,347 | -0.23(-3.48%) |
Aug 16, 2017 | 7.050 | 7.050 | 6.523 | 6.600 | 11,926 | -0.50(-7.04%) |
Aug 15, 2017 | 7.490 | 7.490 | 6.315 | 7.100 | 39,019 | -0.60(-7.79%) |
Aug 14, 2017 | 7.650 | 7.700 | 7.420 | 7.700 | 5,403 | +0.14(+1.80%) |
Aug 11, 2017 | 7.550 | 7.600 | 7.500 | 7.564 | 4,331 | -0.13(-1.64%) |
Aug 10, 2017 | 7.410 | 7.740 | 7.404 | 7.690 | 4,016 | +0.32(+4.35%) |
Aug 09, 2017 | 7.450 | 7.450 | 7.209 | 7.369 | 9,558 | -0.03(-0.41%) |
Aug 08, 2017 | 7.370 | 7.419 | 7.310 | 7.400 | 4,576 | -0.01(-0.13%) |
Aug 07, 2017 | 7.480 | 7.480 | 7.246 | 7.410 | 11,766 | +0.20(+2.77%) |
Aug 04, 2017 | 7.110 | 7.250 | 7.100 | 7.210 | 4,241 | -0.04(-0.55%) |
Aug 03, 2017 | 6.960 | 7.440 | 6.820 | 7.250 | 7,179 | +0.43(+6.30%) |
Aug 02, 2017 | 6.900 | 6.990 | 6.820 | 6.820 | 5,317 | +0.01(+0.15%) |
Aug 01, 2017 | 6.900 | 6.900 | 6.398 | 6.810 | 2,703 | -0.04(-0.66%) |
Jul 31, 2017 | 6.750 | 6.855 | 6.711 | 6.855 | 5,475 | +0.23(+3.55%) |
Jul 28, 2017 | 6.570 | 7.005 | 6.101 | 6.620 | 11,281 | -0.13(-1.93%) |
Jul 27, 2017 | 6.606 | 6.790 | 6.560 | 6.750 | 2,743 | -0.05(-0.74%) |
Jul 26, 2017 | 6.700 | 6.850 | 6.619 | 6.800 | 2,718 | +0.08(+1.20%) |
Jul 25, 2017 | 6.670 | 7.480 | 6.550 | 6.719 | 18,910 | +0.05(+0.74%) |
Jul 24, 2017 | 6.610 | 6.690 | 6.610 | 6.670 | 3,598 | +0.11(+1.68%) |
Jul 21, 2017 | 6.560 | 6.600 | 6.560 | 6.560 | 1,587 | -0.01(-0.15%) |
Jul 20, 2017 | 6.650 | 6.720 | 6.560 | 6.570 | 3,397 | -0.15(-2.23%) |
Jul 19, 2017 | 6.560 | 6.750 | 6.560 | 6.720 | 1,664 | +0.18(+2.80%) |
Jul 18, 2017 | 6.830 | 6.830 | 6.537 | 6.537 | 621 | -0.07(-1.10%) |
Jul 17, 2017 | 6.560 | 6.770 | 6.540 | 6.610 | 8,747 | +0.05(+0.76%) |
Jul 14, 2017 | 6.750 | 6.900 | 6.550 | 6.560 | 15,389 | -0.27(-3.95%) |
Jul 13, 2017 | 6.995 | 7.070 | 6.710 | 6.830 | 7,184 | -0.14(-2.01%) |
Jul 12, 2017 | 6.991 | 6.991 | 6.910 | 6.970 | 1,975 | -0.13(-1.83%) |
Jul 11, 2017 | 6.900 | 7.100 | 6.810 | 7.100 | 3,962 | +0.05(+0.71%) |
Jul 10, 2017 | 7.131 | 7.226 | 6.920 | 7.050 | 3,885 | +0.03(+0.43%) |
Jul 07, 2017 | 7.100 | 7.100 | 6.940 | 7.020 | 5,654 | -0.08(-1.13%) |
Jul 06, 2017 | 7.100 | 7.100 | 7.100 | 7.100 | 294 | -0.20(-2.74%) |
Jul 05, 2017 | 7.080 | 7.330 | 7.050 | 7.300 | 5,186 | +0.15(+2.10%) |