Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.260 | 7.635 | 7.120 | 7.310 | 31,753 | +0.01(+0.14%) |
Sep 28, 2017 | 7.250 | 7.410 | 7.230 | 7.300 | 29,867 | -0.01(-0.14%) |
Sep 27, 2017 | 7.150 | 7.310 | 7.070 | 7.310 | 10,523 | +0.20(+2.81%) |
Sep 26, 2017 | 7.090 | 7.180 | 7.030 | 7.110 | 40,033 | +0.16(+2.30%) |
Sep 25, 2017 | 7.400 | 7.400 | 6.811 | 6.950 | 77,903 | -0.45(-6.08%) |
Sep 22, 2017 | 7.570 | 7.600 | 7.250 | 7.400 | 27,231 | -0.10(-1.33%) |
Sep 21, 2017 | 7.400 | 7.500 | 7.345 | 7.500 | 95,848 | +0.05(+0.67%) |
Sep 20, 2017 | 7.500 | 7.960 | 7.420 | 7.450 | 236,114 | -0.01(-0.13%) |
Sep 19, 2017 | 7.434 | 7.460 | 7.390 | 7.460 | 7,389 | +0.02(+0.27%) |
Sep 18, 2017 | 7.400 | 7.450 | 7.120 | 7.440 | 29,971 | +0.11(+1.50%) |
Sep 15, 2017 | 7.220 | 7.380 | 7.180 | 7.330 | 67,324 | +0.12(+1.66%) |
Sep 14, 2017 | 7.150 | 7.260 | 6.970 | 7.210 | 47,447 | +0.05(+0.70%) |
Sep 13, 2017 | 7.310 | 7.310 | 6.940 | 7.160 | 55,515 | -0.10(-1.38%) |
Sep 12, 2017 | 7.400 | 7.400 | 7.150 | 7.260 | 24,586 | -0.08(-1.09%) |
Sep 11, 2017 | 7.400 | 7.400 | 7.150 | 7.340 | 45,385 | +0.21(+2.95%) |
Sep 08, 2017 | 7.100 | 7.320 | 6.900 | 7.130 | 46,135 | +0.03(+0.42%) |
Sep 07, 2017 | 7.060 | 7.450 | 6.880 | 7.100 | 41,530 | +0.10(+1.43%) |
Sep 06, 2017 | 7.150 | 7.200 | 6.100 | 7.000 | 158,001 | -0.23(-3.18%) |
Sep 05, 2017 | 6.700 | 7.728 | 6.500 | 7.230 | 78,913 | +0.25(+3.61%) |
Sep 01, 2017 | 7.320 | 7.450 | 6.950 | 6.978 | 21,781 | -0.11(-1.58%) |
Aug 31, 2017 | 7.370 | 7.664 | 7.010 | 7.090 | 73,569 | -0.08(-1.12%) |
Aug 30, 2017 | 6.938 | 7.170 | 6.938 | 7.170 | 26,172 | +0.16(+2.28%) |
Aug 29, 2017 | 7.180 | 7.200 | 6.791 | 7.010 | 42,427 | +0.04(+0.57%) |
Aug 28, 2017 | 6.640 | 7.160 | 6.640 | 6.970 | 62,810 | +0.42(+6.41%) |
Aug 25, 2017 | 6.500 | 6.550 | 6.500 | 6.550 | 4,548 | +0.09(+1.39%) |
Aug 24, 2017 | 6.460 | 6.480 | 6.420 | 6.460 | 6,476 | -0.04(-0.62%) |
Aug 23, 2017 | 6.240 | 6.600 | 6.140 | 6.500 | 44,010 | +0.20(+3.17%) |
Aug 22, 2017 | 6.252 | 6.300 | 6.250 | 6.300 | 22,500 | +0.10(+1.61%) |
Aug 21, 2017 | 6.100 | 6.270 | 6.100 | 6.200 | 11,625 | +0.00(+0.00%) |
Aug 18, 2017 | 5.790 | 6.200 | 5.760 | 6.200 | 24,628 | +0.35(+5.98%) |
Aug 17, 2017 | 6.060 | 6.060 | 5.850 | 5.850 | 30,677 | -0.21(-3.47%) |
Aug 16, 2017 | 6.000 | 6.150 | 6.000 | 6.060 | 6,082 | +0.03(+0.50%) |
Aug 15, 2017 | 6.100 | 6.100 | 5.700 | 6.030 | 22,673 | -0.01(-0.17%) |
Aug 14, 2017 | 6.170 | 6.300 | 5.941 | 6.040 | 34,694 | -0.16(-2.58%) |
Aug 11, 2017 | 6.290 | 6.470 | 6.160 | 6.200 | 56,646 | -0.20(-3.13%) |
Aug 10, 2017 | 6.530 | 6.530 | 6.000 | 6.400 | 69,507 | -0.15(-2.29%) |
Aug 09, 2017 | 6.426 | 6.640 | 6.413 | 6.550 | 14,183 | -0.02(-0.30%) |
Aug 08, 2017 | 6.320 | 6.590 | 6.320 | 6.570 | 24,093 | +0.13(+2.02%) |
Aug 07, 2017 | 6.050 | 6.590 | 6.050 | 6.440 | 58,263 | +0.18(+2.88%) |
Aug 04, 2017 | 6.200 | 6.350 | 5.930 | 6.260 | 16,285 | -0.03(-0.50%) |
Aug 03, 2017 | 6.365 | 6.400 | 6.240 | 6.291 | 15,776 | -0.09(-1.39%) |
Aug 02, 2017 | 6.350 | 6.430 | 6.320 | 6.380 | 18,283 | -0.07(-1.09%) |
Aug 01, 2017 | 6.150 | 6.450 | 6.060 | 6.450 | 27,740 | +0.29(+4.71%) |
Jul 31, 2017 | 6.104 | 6.250 | 5.930 | 6.160 | 28,804 | +0.00(+0.00%) |
Jul 28, 2017 | 6.320 | 6.320 | 6.000 | 6.160 | 14,391 | -0.12(-1.91%) |
Jul 27, 2017 | 6.160 | 6.339 | 6.140 | 6.280 | 41,464 | +0.08(+1.29%) |
Jul 26, 2017 | 6.229 | 6.350 | 6.175 | 6.200 | 19,899 | -0.05(-0.80%) |
Jul 25, 2017 | 6.300 | 6.460 | 6.250 | 6.250 | 12,788 | -0.14(-2.19%) |
Jul 24, 2017 | 6.600 | 6.633 | 6.070 | 6.390 | 25,607 | -0.11(-1.69%) |
Jul 21, 2017 | 6.250 | 6.650 | 6.244 | 6.500 | 70,785 | +0.25(+4.00%) |
Jul 20, 2017 | 5.960 | 6.250 | 5.960 | 6.250 | 21,474 | +0.25(+4.17%) |
Jul 19, 2017 | 5.930 | 6.002 | 5.896 | 6.000 | 20,726 | +0.04(+0.67%) |
Jul 18, 2017 | 5.990 | 6.050 | 5.911 | 5.960 | 9,351 | -0.03(-0.43%) |
Jul 17, 2017 | 5.900 | 6.000 | 5.861 | 5.986 | 24,904 | -0.00(-0.07%) |
Jul 14, 2017 | 5.970 | 6.000 | 5.620 | 5.990 | 44,294 | +0.00(+0.00%) |
Jul 13, 2017 | 6.000 | 6.000 | 5.810 | 5.990 | 24,578 | +0.00(+0.00%) |
Jul 12, 2017 | 6.010 | 6.150 | 5.980 | 5.990 | 28,745 | +0.00(+0.00%) |
Jul 11, 2017 | 5.696 | 6.140 | 5.690 | 5.990 | 168,097 | +0.33(+5.83%) |
Jul 10, 2017 | 5.380 | 5.660 | 5.290 | 5.660 | 53,502 | +0.25(+4.62%) |
Jul 07, 2017 | 5.540 | 5.600 | 5.410 | 5.410 | 26,435 | -0.09(-1.64%) |
Jul 06, 2017 | 5.370 | 5.500 | 5.150 | 5.500 | 44,274 | +0.10(+1.85%) |
Jul 05, 2017 | 5.450 | 5.500 | 5.368 | 5.400 | 10,479 | -0.02(-0.37%) |