Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.783 | 5.872 | 5.697 | 5.789 | 826,049 | +0.02(+0.41%) |
Sep 28, 2017 | 5.849 | 5.938 | 5.610 | 5.765 | 815,452 | -0.10(-1.73%) |
Sep 27, 2017 | 5.729 | 5.936 | 5.664 | 5.866 | 934,062 | +0.16(+2.71%) |
Sep 26, 2017 | 5.729 | 5.920 | 5.633 | 5.711 | 1,048,400 | -0.01(-0.21%) |
Sep 25, 2017 | 6.206 | 6.227 | 5.670 | 5.723 | 1,647,357 | -0.49(-7.96%) |
Sep 22, 2017 | 6.260 | 6.403 | 6.176 | 6.218 | 611,929 | -0.04(-0.57%) |
Sep 21, 2017 | 6.498 | 6.564 | 6.200 | 6.254 | 641,623 | -0.30(-4.55%) |
Sep 20, 2017 | 6.403 | 6.707 | 6.379 | 6.552 | 784,176 | +0.20(+3.19%) |
Sep 19, 2017 | 6.421 | 6.451 | 6.308 | 6.349 | 397,106 | -0.05(-0.75%) |
Sep 18, 2017 | 6.486 | 6.546 | 6.379 | 6.397 | 341,195 | -0.11(-1.65%) |
Sep 15, 2017 | 6.480 | 6.495 | 6.325 | 6.504 | 897,687 | +0.01(+0.18%) |
Sep 14, 2017 | 6.355 | 6.492 | 6.230 | 6.492 | 1,079,376 | +0.11(+1.68%) |
Sep 13, 2017 | 6.582 | 6.582 | 6.147 | 6.385 | 2,177,715 | -0.26(-3.86%) |
Sep 12, 2017 | 6.838 | 6.594 | 6.641 | 717,817 | -0.20(-2.88%) | |
Sep 11, 2017 | 6.790 | 6.957 | 6.707 | 6.838 | 840,257 | +0.08(+1.24%) |
Sep 08, 2017 | 6.826 | 7.154 | 6.653 | 6.755 | 1,016,675 | +0.05(+0.71%) |
Sep 07, 2017 | 6.904 | 6.999 | 6.689 | 6.707 | 426,666 | -0.15(-2.17%) |
Sep 06, 2017 | 6.713 | 6.957 | 6.707 | 6.856 | 695,706 | +0.26(+3.88%) |
Sep 05, 2017 | 6.886 | 7.005 | 6.558 | 6.600 | 642,796 | -0.29(-4.24%) |
Sep 01, 2017 | 6.856 | 7.017 | 6.808 | 6.892 | 417,939 | +0.09(+1.31%) |
Aug 31, 2017 | 6.618 | 6.945 | 6.618 | 6.802 | 846,558 | +0.25(+3.82%) |
Aug 30, 2017 | 6.814 | 6.814 | 6.522 | 6.552 | 710,145 | -0.26(-3.85%) |
Aug 29, 2017 | 6.981 | 6.981 | 6.564 | 6.814 | 804,234 | -0.11(-1.64%) |
Aug 28, 2017 | 7.184 | 7.303 | 6.844 | 6.928 | 766,601 | -0.29(-3.97%) |
Aug 25, 2017 | 6.790 | 7.291 | 6.767 | 7.214 | 1,403,126 | +0.45(+6.61%) |
Aug 24, 2017 | 6.713 | 6.865 | 6.588 | 6.767 | 725,826 | +0.05(+0.80%) |
Aug 23, 2017 | 6.641 | 6.783 | 6.522 | 6.713 | 761,757 | +0.01(+0.18%) |
Aug 22, 2017 | 6.534 | 6.737 | 6.480 | 6.701 | 1,492,236 | +0.18(+2.84%) |
Aug 21, 2017 | 6.516 | 6.689 | 6.397 | 6.516 | 664,467 | +0.00(+0.00%) |
Aug 18, 2017 | 6.522 | 6.606 | 6.367 | 6.516 | 891,315 | +0.02(+0.28%) |
Aug 17, 2017 | 6.695 | 6.832 | 6.278 | 6.498 | 1,631,466 | -0.33(-4.89%) |
Aug 16, 2017 | 6.319 | 6.928 | 6.319 | 6.832 | 2,715,890 | +0.72(+11.70%) |
Aug 15, 2017 | 6.349 | 6.486 | 6.033 | 6.117 | 980,248 | -0.22(-3.48%) |
Aug 14, 2017 | 6.284 | 6.457 | 6.224 | 6.337 | 1,417,551 | +0.19(+3.10%) |
Aug 11, 2017 | 6.021 | 6.290 | 5.968 | 6.147 | 777,988 | +0.02(+0.39%) |
Aug 10, 2017 | 5.878 | 6.147 | 5.860 | 6.123 | 1,748,322 | +0.16(+2.70%) |
Aug 09, 2017 | 6.021 | 6.099 | 5.783 | 5.962 | 1,162,544 | +0.02(+0.30%) |
Aug 08, 2017 | 5.998 | 5.998 | 5.866 | 5.944 | 644,274 | -0.05(-0.80%) |
Aug 07, 2017 | 5.872 | 6.087 | 5.872 | 5.992 | 1,198,863 | +0.13(+2.13%) |
Aug 04, 2017 | 5.944 | 6.129 | 5.843 | 5.866 | 2,876,318 | -0.08(-1.30%) |
Aug 03, 2017 | 6.117 | 6.278 | 5.825 | 5.944 | 6,038,612 | -0.21(-3.39%) |
Aug 02, 2017 | 6.135 | 6.308 | 6.027 | 6.153 | 749,254 | -0.06(-0.96%) |
Aug 01, 2017 | 6.009 | 6.349 | 6.009 | 6.212 | 795,446 | +0.23(+3.78%) |
Jul 31, 2017 | 5.711 | 6.051 | 5.711 | 5.986 | 673,379 | +0.28(+4.91%) |
Jul 28, 2017 | 5.664 | 5.866 | 5.580 | 5.705 | 429,845 | -0.03(-0.52%) |
Jul 27, 2017 | 5.866 | 5.920 | 5.580 | 5.735 | 449,175 | -0.16(-2.73%) |
Jul 26, 2017 | 6.009 | 6.111 | 5.801 | 5.896 | 258,789 | -0.15(-2.47%) |
Jul 25, 2017 | 5.825 | 6.153 | 5.825 | 6.045 | 516,071 | +0.32(+5.52%) |
Jul 24, 2017 | 5.753 | 5.854 | 5.723 | 5.729 | 176,695 | -0.06(-1.03%) |
Jul 21, 2017 | 5.491 | 5.831 | 5.469 | 5.789 | 558,241 | -0.04(-0.72%) |
Jul 20, 2017 | 6.081 | 6.141 | 5.717 | 5.831 | 632,893 | -0.14(-2.40%) |
Jul 19, 2017 | 5.950 | 6.153 | 5.860 | 5.974 | 574,964 | +0.01(+0.20%) |
Jul 18, 2017 | 6.135 | 6.260 | 5.908 | 5.962 | 667,731 | -0.15(-2.44%) |
Jul 17, 2017 | 6.015 | 6.308 | 5.986 | 6.111 | 609,477 | +0.07(+1.18%) |
Jul 14, 2017 | 6.141 | 6.218 | 5.716 | 6.039 | 978,797 | -0.08(-1.36%) |
Jul 13, 2017 | 6.087 | 6.421 | 5.878 | 6.123 | 1,011,589 | +0.19(+3.22%) |
Jul 12, 2017 | 5.831 | 6.004 | 5.676 | 5.932 | 1,010,480 | +0.35(+6.19%) |
Jul 11, 2017 | 5.455 | 5.920 | 5.431 | 5.586 | 1,481,548 | +0.16(+2.97%) |
Jul 10, 2017 | 5.407 | 5.634 | 5.392 | 5.425 | 381,734 | -0.05(-0.87%) |
Jul 07, 2017 | 5.413 | 5.515 | 5.378 | 5.473 | 299,822 | +0.02(+0.44%) |
Jul 06, 2017 | 5.479 | 5.562 | 5.360 | 5.449 | 494,928 | -0.14(-2.56%) |
Jul 05, 2017 | 5.616 | 5.688 | 5.282 | 5.592 | 598,911 | -0.10(-1.78%) |