Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.480 | 6.480 | 6.250 | 6.340 | 2,801 | +0.04(+0.63%) |
Sep 28, 2017 | 6.338 | 6.338 | 6.297 | 6.300 | 17,675 | -0.10(-1.56%) |
Sep 27, 2017 | 6.467 | 6.467 | 6.400 | 6.400 | 634 | +0.03(+0.47%) |
Sep 26, 2017 | 6.350 | 6.430 | 6.330 | 6.370 | 5,779 | +0.13(+2.08%) |
Sep 25, 2017 | 6.380 | 6.392 | 6.240 | 6.240 | 12,405 | -0.14(-2.19%) |
Sep 22, 2017 | 6.380 | 6.400 | 6.380 | 6.380 | 3,518 | -0.07(-1.09%) |
Sep 21, 2017 | 6.457 | 6.520 | 6.381 | 6.450 | 1,420 | -0.07(-1.07%) |
Sep 20, 2017 | 6.610 | 6.610 | 6.520 | 6.520 | 1,643 | -0.10(-1.51%) |
Sep 19, 2017 | 6.560 | 6.740 | 6.427 | 6.620 | 21,663 | -0.13(-1.93%) |
Sep 18, 2017 | 6.730 | 6.740 | 6.730 | 6.750 | 1,730 | -0.06(-0.88%) |
Sep 15, 2017 | 6.520 | 6.810 | 6.490 | 6.810 | 20,671 | +0.14(+2.14%) |
Sep 14, 2017 | 6.850 | 6.850 | 6.400 | 6.667 | 18,149 | -0.03(-0.41%) |
Sep 13, 2017 | 6.920 | 6.980 | 6.660 | 6.694 | 7,255 | -0.37(-5.18%) |
Sep 12, 2017 | 6.260 | 7.290 | 6.260 | 7.060 | 8,743 | +0.14(+2.02%) |
Sep 11, 2017 | 6.950 | 6.950 | 6.810 | 6.920 | 1,455 | -0.12(-1.70%) |
Sep 08, 2017 | 6.315 | 7.140 | 6.200 | 7.040 | 29,290 | +0.73(+11.57%) |
Sep 07, 2017 | 6.250 | 6.310 | 6.250 | 6.310 | 1,764 | +0.06(+0.96%) |
Sep 06, 2017 | 6.310 | 6.312 | 6.250 | 6.250 | 1,321 | +0.00(+0.00%) |
Sep 05, 2017 | 6.140 | 6.395 | 6.140 | 6.250 | 2,348 | -0.28(-4.29%) |
Sep 01, 2017 | 6.370 | 6.600 | 6.370 | 6.530 | 17,111 | +0.16(+2.51%) |
Aug 31, 2017 | 6.320 | 6.460 | 6.320 | 6.370 | 2,301 | -0.10(-1.55%) |
Aug 30, 2017 | 6.750 | 6.750 | 6.250 | 6.470 | 15,060 | +0.08(+1.25%) |
Aug 29, 2017 | 7.965 | 7.965 | 6.038 | 6.390 | 102,111 | -1.36(-17.55%) |
Aug 28, 2017 | 7.804 | 8.010 | 7.750 | 7.750 | 3,147 | -0.30(-3.73%) |
Aug 25, 2017 | 7.899 | 8.050 | 7.371 | 8.050 | 1,318 | +0.37(+4.82%) |
Aug 23, 2017 | 7.680 | 36 | +0.07(+0.92%) | |||
Aug 21, 2017 | 7.610 | 7.610 | 7.610 | 0 | +0.41(+5.69%) | |
Aug 18, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 137 | -0.02(-0.28%) |
Aug 17, 2017 | 7.200 | 7.770 | 7.200 | 7.220 | 8,422 | -0.19(-2.51%) |
Aug 16, 2017 | 7.350 | 7.406 | 7.350 | 7.406 | 400 | +0.11(+1.45%) |
Aug 15, 2017 | 7.300 | 7.470 | 7.297 | 7.300 | 2,520 | -0.18(-2.41%) |
Aug 14, 2017 | 7.300 | 7.490 | 7.300 | 7.480 | 1,719 | +0.15(+2.06%) |
Aug 11, 2017 | 7.380 | 7.390 | 7.329 | 7.329 | 1,129 | -0.01(-0.15%) |
Aug 10, 2017 | 7.335 | 7.340 | 7.250 | 7.340 | 2,291 | +0.09(+1.19%) |
Aug 09, 2017 | 7.250 | 7.410 | 7.250 | 7.253 | 2,043 | -0.01(-0.09%) |
Aug 08, 2017 | 7.250 | 7.420 | 7.250 | 7.260 | 2,704 | +0.06(+0.83%) |
Aug 07, 2017 | 7.490 | 7.630 | 7.060 | 7.200 | 30,632 | -0.65(-8.28%) |
Aug 04, 2017 | 7.620 | 7.850 | 7.560 | 7.850 | 5,345 | -0.35(-4.27%) |
Aug 03, 2017 | 7.750 | 8.200 | 7.730 | 8.200 | 6,978 | +0.56(+7.33%) |
Aug 02, 2017 | 7.850 | 7.867 | 7.454 | 7.640 | 9,538 | -0.09(-1.17%) |
Aug 01, 2017 | 7.780 | 7.780 | 7.628 | 7.731 | 3,580 | -0.02(-0.25%) |
Jul 31, 2017 | 7.470 | 7.846 | 7.470 | 7.750 | 1,964 | +0.09(+1.13%) |
Jul 28, 2017 | 8.200 | 8.200 | 7.663 | 7.663 | 1,707 | +0.16(+2.17%) |
Jul 27, 2017 | 7.850 | 7.912 | 7.500 | 7.500 | 5,006 | -0.35(-4.46%) |
Jul 26, 2017 | 8.003 | 8.003 | 7.818 | 7.850 | 8,795 | -0.15(-1.88%) |
Jul 25, 2017 | 8.000 | 8.100 | 8.000 | 8.000 | 1,214 | +0.00(+0.00%) |
Jul 24, 2017 | 7.999 | 8.000 | 7.970 | 8.000 | 6,611 | +0.04(+0.49%) |
Jul 21, 2017 | 8.130 | 8.130 | 7.900 | 7.961 | 2,580 | -0.23(-2.79%) |
Jul 20, 2017 | 8.190 | 8.190 | 8.190 | 8.190 | 103 | -0.01(-0.15%) |
Jul 19, 2017 | 8.270 | 8.270 | 7.970 | 8.202 | 2,769 | -0.02(-0.22%) |
Jul 18, 2017 | 8.270 | 8.270 | 8.220 | 8.220 | 2,621 | +0.18(+2.24%) |
Jul 17, 2017 | 8.170 | 8.170 | 7.850 | 8.040 | 9,587 | -0.26(-3.13%) |
Jul 14, 2017 | 8.180 | 8.300 | 8.180 | 8.300 | 4,711 | +0.22(+2.72%) |
Jul 13, 2017 | 8.000 | 8.080 | 8.000 | 8.080 | 2,456 | -0.16(-1.94%) |
Jul 12, 2017 | 8.240 | 8.240 | 8.240 | 8.240 | 131 | +0.18(+2.23%) |
Jul 10, 2017 | 8.060 | 128 | -0.14(-1.71%) | |||
Jul 07, 2017 | 8.690 | 8.690 | 8.000 | 8.200 | 3,717 | +0.10(+1.23%) |
Jul 06, 2017 | 8.000 | 8.200 | 8.000 | 8.100 | 14,114 | -0.48(-5.59%) |
Jul 05, 2017 | 7.520 | 8.580 | 7.490 | 8.580 | 26,908 | +0.68(+8.61%) |