Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.070 | 6.615 | 6.060 | 6.490 | 2,717,671 | +0.41(+6.74%) |
Aug 30, 2017 | 6.020 | 6.147 | 6.010 | 6.080 | 869,920 | +0.02(+0.33%) |
Aug 29, 2017 | 6.020 | 6.100 | 6.000 | 6.060 | 597,687 | +0.02(+0.33%) |
Aug 28, 2017 | 6.050 | 6.100 | 5.982 | 6.040 | 722,693 | +0.02(+0.33%) |
Aug 25, 2017 | 6.050 | 6.110 | 6.000 | 6.020 | 550,742 | -0.05(-0.82%) |
Aug 24, 2017 | 6.010 | 6.120 | 5.990 | 6.070 | 748,339 | +0.01(+0.17%) |
Aug 23, 2017 | 5.980 | 6.140 | 5.980 | 6.060 | 557,416 | -0.04(-0.66%) |
Aug 22, 2017 | 6.040 | 6.169 | 5.950 | 6.100 | 906,912 | +0.00(+0.00%) |
Aug 21, 2017 | 6.080 | 6.160 | 5.982 | 6.100 | 436,804 | +0.00(+0.00%) |
Aug 18, 2017 | 6.100 | 6.194 | 6.010 | 6.100 | 579,843 | -0.01(-0.16%) |
Aug 17, 2017 | 6.190 | 6.300 | 6.100 | 6.110 | 547,535 | -0.12(-1.93%) |
Aug 16, 2017 | 6.200 | 6.340 | 6.100 | 6.230 | 876,345 | +0.02(+0.32%) |
Aug 15, 2017 | 6.140 | 6.250 | 6.040 | 6.210 | 749,777 | +0.04(+0.65%) |
Aug 14, 2017 | 6.050 | 6.250 | 6.020 | 6.170 | 1,071,325 | +0.12(+1.98%) |
Aug 11, 2017 | 5.800 | 6.070 | 5.700 | 6.050 | 1,287,699 | +0.34(+5.95%) |
Aug 10, 2017 | 5.990 | 5.990 | 5.660 | 5.710 | 1,407,990 | -0.24(-4.03%) |
Aug 09, 2017 | 5.950 | 6.150 | 5.910 | 5.950 | 1,059,785 | +0.00(+0.00%) |
Aug 08, 2017 | 6.020 | 6.130 | 5.920 | 5.950 | 946,416 | -0.09(-1.49%) |
Aug 07, 2017 | 6.120 | 6.151 | 6.000 | 6.040 | 755,320 | -0.11(-1.79%) |
Aug 04, 2017 | 6.189 | 6.090 | 6.150 | 446,734 | +0.06(+0.99%) | |
Aug 03, 2017 | 6.250 | 6.300 | 5.920 | 6.090 | 1,021,047 | -0.17(-2.72%) |
Aug 02, 2017 | 6.100 | 6.330 | 6.070 | 6.260 | 1,076,945 | +0.14(+2.29%) |
Aug 01, 2017 | 6.300 | 6.430 | 6.100 | 6.120 | 1,462,000 | -0.19(-3.01%) |
Jul 31, 2017 | 6.300 | 6.380 | 6.260 | 6.310 | 742,648 | +0.00(+0.00%) |
Jul 28, 2017 | 6.400 | 6.400 | 6.260 | 6.310 | 738,955 | +0.00(+0.00%) |
Jul 27, 2017 | 6.490 | 6.550 | 6.240 | 6.310 | 1,453,007 | -0.24(-3.66%) |
Jul 26, 2017 | 6.400 | 6.690 | 6.400 | 6.550 | 1,588,344 | +0.13(+2.02%) |
Jul 25, 2017 | 6.540 | 6.540 | 6.390 | 6.420 | 928,096 | -0.09(-1.38%) |
Jul 24, 2017 | 6.570 | 6.590 | 6.350 | 6.510 | 1,897,771 | -0.04(-0.61%) |
Jul 21, 2017 | 6.590 | 6.764 | 6.490 | 6.550 | 1,661,292 | -0.05(-0.76%) |
Jul 20, 2017 | 6.890 | 6.570 | 6.600 | 1,442,367 | -0.18(-2.65%) | |
Jul 19, 2017 | 6.820 | 7.070 | 6.710 | 6.780 | 2,608,132 | +0.00(+0.00%) |
Jul 18, 2017 | 7.090 | 7.220 | 6.740 | 6.780 | 4,572,399 | -0.67(-8.99%) |
Jul 17, 2017 | 6.800 | 7.680 | 6.750 | 7.450 | 9,262,689 | +0.73(+10.86%) |
Jul 14, 2017 | 6.360 | 6.790 | 6.330 | 6.720 | 2,572,849 | +0.33(+5.16%) |
Jul 13, 2017 | 6.300 | 6.405 | 6.260 | 6.390 | 930,132 | +0.15(+2.40%) |
Jul 12, 2017 | 6.280 | 6.330 | 6.210 | 6.240 | 1,109,237 | +0.00(+0.00%) |
Jul 11, 2017 | 6.200 | 6.380 | 6.200 | 6.240 | 914,501 | +0.00(+0.00%) |
Jul 10, 2017 | 6.300 | 6.420 | 6.200 | 6.240 | 595,592 | -0.12(-1.89%) |
Jul 07, 2017 | 6.210 | 6.410 | 6.210 | 6.360 | 706,732 | +0.08(+1.27%) |
Jul 06, 2017 | 6.270 | 6.440 | 6.200 | 6.280 | 870,432 | -0.07(-1.10%) |
Jul 05, 2017 | 6.300 | 6.410 | 6.230 | 6.350 | 746,228 | +0.02(+0.32%) |
Jul 03, 2017 | 6.190 | 6.340 | 6.170 | 6.330 | 576,742 | +0.20(+3.26%) |
Jun 30, 2017 | 6.160 | 6.265 | 6.070 | 6.130 | 879,177 | -0.03(-0.49%) |
Jun 29, 2017 | 6.120 | 6.250 | 6.110 | 6.160 | 903,110 | -0.09(-1.44%) |
Jun 28, 2017 | 6.080 | 6.345 | 6.061 | 6.250 | 1,007,874 | +0.15(+2.46%) |
Jun 27, 2017 | 6.450 | 6.620 | 6.070 | 6.100 | 2,001,426 | -0.38(-5.86%) |
Jun 26, 2017 | 6.700 | 6.710 | 6.390 | 6.480 | 1,365,456 | -0.15(-2.26%) |
Jun 23, 2017 | 6.675 | 6.630 | 1,656,131 | +0.24(+3.76%) | ||
Jun 22, 2017 | 6.330 | 6.637 | 6.320 | 6.390 | 1,824,775 | -0.11(-1.69%) |
Jun 21, 2017 | 6.800 | 6.870 | 6.210 | 6.500 | 4,008,351 | -0.23(-3.42%) |
Jun 20, 2017 | 6.140 | 6.770 | 6.120 | 6.730 | 3,540,269 | +0.61(+9.97%) |
Jun 19, 2017 | 5.960 | 6.250 | 5.920 | 6.120 | 1,604,702 | +0.09(+1.49%) |
Jun 16, 2017 | 6.120 | 6.240 | 6.000 | 6.030 | 1,946,694 | +0.09(+1.52%) |
Jun 15, 2017 | 5.920 | 6.053 | 5.900 | 5.940 | 748,502 | -0.03(-0.50%) |
Jun 14, 2017 | 6.020 | 6.080 | 5.890 | 5.970 | 934,687 | -0.09(-1.49%) |
Jun 13, 2017 | 6.030 | 6.179 | 6.010 | 6.060 | 837,934 | +0.07(+1.17%) |
Jun 12, 2017 | 5.990 | 6.100 | 5.900 | 5.990 | 1,087,475 | -0.04(-0.66%) |
Jun 09, 2017 | 6.210 | 6.270 | 5.959 | 6.030 | 1,623,982 | -0.18(-2.90%) |
Jun 08, 2017 | 6.180 | 6.300 | 6.150 | 6.210 | 945,529 | +0.01(+0.16%) |
Jun 07, 2017 | 6.300 | 6.490 | 6.150 | 6.200 | 1,443,955 | -0.16(-2.52%) |
Jun 06, 2017 | 6.250 | 6.430 | 6.200 | 6.360 | 1,244,110 | +0.08(+1.27%) |
Jun 05, 2017 | 6.400 | 6.500 | 6.230 | 6.280 | 1,810,209 | -0.18(-2.79%) |
Jun 02, 2017 | 6.260 | 6.470 | 6.260 | 6.460 | 1,869,544 | +0.21(+3.36%) |