Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.470 | 6.550 | 6.320 | 6.470 | 22,450 | +0.05(+0.78%) |
Aug 30, 2017 | 6.470 | 6.560 | 6.340 | 6.420 | 50,614 | +0.04(+0.63%) |
Aug 29, 2017 | 6.050 | 6.590 | 6.050 | 6.380 | 147,361 | +0.27(+4.42%) |
Aug 28, 2017 | 6.410 | 6.410 | 6.100 | 6.110 | 56,900 | -0.20(-3.17%) |
Aug 25, 2017 | 6.140 | 6.310 | 6.140 | 6.310 | 25,926 | +0.13(+2.10%) |
Aug 24, 2017 | 6.100 | 6.280 | 6.080 | 6.180 | 40,186 | +0.08(+1.31%) |
Aug 23, 2017 | 6.050 | 6.160 | 6.030 | 6.100 | 22,418 | +0.00(+0.00%) |
Aug 22, 2017 | 6.060 | 6.170 | 6.020 | 6.100 | 40,827 | +0.03(+0.49%) |
Aug 21, 2017 | 6.430 | 6.430 | 6.010 | 6.070 | 106,059 | -0.28(-4.41%) |
Aug 18, 2017 | 6.530 | 6.600 | 6.250 | 6.350 | 89,685 | -0.20(-3.05%) |
Aug 17, 2017 | 6.940 | 6.940 | 6.530 | 6.550 | 127,604 | -0.34(-4.93%) |
Aug 16, 2017 | 6.820 | 7.210 | 6.810 | 6.890 | 200,398 | +0.00(+0.00%) |
Aug 15, 2017 | 7.100 | 7.100 | 6.810 | 6.890 | 80,917 | +0.00(+0.00%) |
Aug 14, 2017 | 6.890 | 6.955 | 6.840 | 6.890 | 86,289 | +0.03(+0.44%) |
Aug 11, 2017 | 6.800 | 7.120 | 6.800 | 6.860 | 102,371 | -0.04(-0.58%) |
Aug 10, 2017 | 6.970 | 7.010 | 6.820 | 6.900 | 65,117 | -0.07(-1.00%) |
Aug 09, 2017 | 6.980 | 7.090 | 6.900 | 6.970 | 93,170 | -0.02(-0.29%) |
Aug 08, 2017 | 7.000 | 7.390 | 6.980 | 6.990 | 272,660 | +0.03(+0.43%) |
Aug 07, 2017 | 7.000 | 7.030 | 6.830 | 6.960 | 44,913 | +0.03(+0.43%) |
Aug 04, 2017 | 6.950 | 6.990 | 6.820 | 6.930 | 29,153 | +0.07(+1.02%) |
Aug 03, 2017 | 6.810 | 6.983 | 6.810 | 6.860 | 19,712 | -0.01(-0.15%) |
Aug 02, 2017 | 7.020 | 7.020 | 6.710 | 6.870 | 39,173 | -0.13(-1.86%) |
Aug 01, 2017 | 7.000 | 7.340 | 6.930 | 7.000 | 76,788 | +0.00(+0.00%) |
Jul 31, 2017 | 6.750 | 7.050 | 6.610 | 7.000 | 56,562 | +0.34(+5.11%) |
Jul 28, 2017 | 6.700 | 6.779 | 6.610 | 6.660 | 19,168 | -0.09(-1.33%) |
Jul 27, 2017 | 6.737 | 6.810 | 6.720 | 6.750 | 30,164 | -0.04(-0.59%) |
Jul 26, 2017 | 6.740 | 6.880 | 6.730 | 6.790 | 12,243 | +0.00(+0.00%) |
Jul 25, 2017 | 6.830 | 6.850 | 6.760 | 6.790 | 22,431 | -0.04(-0.59%) |
Jul 24, 2017 | 6.780 | 6.870 | 6.600 | 6.830 | 80,094 | +0.03(+0.44%) |
Jul 21, 2017 | 7.000 | 7.240 | 6.780 | 6.800 | 62,701 | -0.15(-2.16%) |
Jul 20, 2017 | 6.900 | 7.170 | 6.680 | 6.950 | 34,517 | -0.01(-0.14%) |
Jul 19, 2017 | 7.050 | 7.250 | 6.822 | 6.960 | 53,706 | -0.03(-0.43%) |
Jul 18, 2017 | 7.000 | 7.093 | 6.811 | 6.990 | 33,866 | +0.05(+0.72%) |
Jul 17, 2017 | 7.090 | 7.150 | 6.650 | 6.940 | 90,494 | -0.21(-2.94%) |
Jul 14, 2017 | 6.210 | 7.269 | 6.210 | 7.150 | 252,008 | +0.85(+13.49%) |
Jul 13, 2017 | 6.120 | 6.310 | 6.061 | 6.300 | 81,155 | +0.23(+3.79%) |
Jul 12, 2017 | 6.090 | 6.137 | 5.960 | 6.070 | 87,837 | +0.07(+1.17%) |
Jul 11, 2017 | 5.950 | 6.140 | 5.950 | 6.000 | 54,185 | +0.07(+1.18%) |
Jul 10, 2017 | 5.930 | 6.053 | 5.800 | 5.930 | 49,284 | +0.00(+0.00%) |
Jul 07, 2017 | 5.960 | 5.970 | 5.800 | 5.930 | 51,453 | +0.00(+0.00%) |
Jul 06, 2017 | 5.750 | 5.980 | 5.690 | 5.930 | 40,000 | +0.17(+2.95%) |
Jul 05, 2017 | 5.850 | 5.920 | 5.708 | 5.760 | 54,130 | -0.04(-0.69%) |
Jul 03, 2017 | 5.720 | 5.800 | 5.720 | 5.800 | 15,585 | +0.08(+1.40%) |
Jun 30, 2017 | 5.750 | 5.970 | 5.600 | 5.720 | 109,846 | -0.10(-1.72%) |
Jun 29, 2017 | 5.820 | 5.940 | 5.600 | 5.820 | 152,467 | -0.13(-2.18%) |
Jun 28, 2017 | 5.960 | 6.140 | 5.850 | 5.950 | 285,389 | -0.06(-1.00%) |
Jun 27, 2017 | 6.010 | 6.197 | 6.000 | 6.010 | 106,568 | -0.15(-2.44%) |
Jun 26, 2017 | 6.360 | 6.460 | 6.070 | 6.160 | 177,263 | -0.17(-2.69%) |
Jun 23, 2017 | 6.180 | 6.360 | 6.000 | 6.330 | 95,898 | +0.15(+2.43%) |
Jun 22, 2017 | 6.500 | 6.596 | 6.060 | 6.180 | 137,713 | -0.41(-6.22%) |
Jun 21, 2017 | 6.520 | 6.640 | 6.500 | 6.590 | 15,822 | +0.01(+0.15%) |
Jun 20, 2017 | 6.650 | 6.685 | 6.530 | 6.580 | 17,966 | -0.16(-2.37%) |
Jun 19, 2017 | 6.750 | 6.850 | 6.670 | 6.740 | 37,337 | -0.05(-0.74%) |
Jun 16, 2017 | 6.900 | 6.940 | 6.760 | 6.790 | 12,700 | -0.20(-2.86%) |
Jun 15, 2017 | 7.060 | 7.104 | 6.880 | 6.990 | 88,453 | +0.04(+0.58%) |
Jun 14, 2017 | 6.930 | 7.110 | 6.930 | 6.950 | 127,602 | +0.02(+0.29%) |
Jun 13, 2017 | 6.880 | 6.950 | 6.810 | 6.930 | 16,278 | +0.04(+0.58%) |
Jun 12, 2017 | 6.750 | 6.920 | 6.750 | 6.890 | 11,707 | +0.02(+0.29%) |
Jun 09, 2017 | 7.050 | 7.050 | 6.760 | 6.870 | 23,991 | -0.13(-1.86%) |
Jun 08, 2017 | 7.040 | 7.600 | 6.970 | 7.000 | 459,017 | +0.18(+2.64%) |
Jun 07, 2017 | 6.230 | 6.860 | 6.180 | 6.820 | 128,232 | +0.64(+10.36%) |
Jun 06, 2017 | 6.280 | 6.329 | 6.077 | 6.180 | 78,477 | -0.21(-3.29%) |
Jun 05, 2017 | 6.400 | 6.430 | 6.000 | 6.390 | 181,520 | -0.01(-0.16%) |
Jun 02, 2017 | 6.880 | 6.880 | 6.270 | 6.400 | 379,353 | -0.48(-6.98%) |