Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.930 | 6.980 | 6.800 | 6.960 | 6,067,020 | +0.05(+0.72%) |
Sep 28, 2017 | 7.050 | 7.060 | 6.800 | 6.910 | 6,445,351 | -0.07(-1.00%) |
Sep 27, 2017 | 7.090 | 6.980 | 10,352,991 | +0.41(+6.24%) | ||
Sep 26, 2017 | 6.440 | 6.590 | 6.434 | 6.570 | 6,169,862 | +0.13(+2.02%) |
Sep 25, 2017 | 6.340 | 6.570 | 6.340 | 6.440 | 5,322,550 | +0.13(+2.06%) |
Sep 22, 2017 | 6.260 | 6.410 | 6.230 | 6.310 | 3,451,017 | +0.02(+0.32%) |
Sep 21, 2017 | 6.290 | 6.430 | 6.231 | 6.290 | 4,919,446 | +0.02(+0.32%) |
Sep 20, 2017 | 6.230 | 6.350 | 6.200 | 6.270 | 5,801,166 | +0.03(+0.48%) |
Sep 19, 2017 | 6.510 | 6.560 | 6.210 | 6.240 | 7,979,853 | -0.32(-4.88%) |
Sep 18, 2017 | 6.610 | 6.680 | 6.505 | 6.560 | 4,621,959 | -0.03(-0.46%) |
Sep 15, 2017 | 6.870 | 6.870 | 6.500 | 6.590 | 10,684,592 | -0.29(-4.22%) |
Sep 14, 2017 | 6.750 | 6.900 | 6.570 | 6.880 | 10,515,075 | +0.23(+3.46%) |
Sep 13, 2017 | 6.220 | 6.750 | 6.220 | 6.650 | 10,587,562 | +0.39(+6.23%) |
Sep 12, 2017 | 6.200 | 6.470 | 6.100 | 6.260 | 9,435,987 | +0.00(+0.00%) |
Sep 11, 2017 | 6.360 | 6.420 | 6.200 | 6.260 | 6,220,505 | -0.03(-0.48%) |
Sep 08, 2017 | 6.640 | 6.770 | 6.270 | 6.290 | 10,496,752 | -0.20(-3.08%) |
Sep 07, 2017 | 6.160 | 6.780 | 6.140 | 6.490 | 20,994,950 | +0.58(+9.81%) |
Sep 06, 2017 | 5.910 | 6.020 | 5.840 | 5.910 | 3,758,050 | +0.04(+0.68%) |
Sep 05, 2017 | 5.800 | 5.880 | 5.690 | 5.870 | 4,562,690 | -0.02(-0.34%) |
Sep 01, 2017 | 6.040 | 6.080 | 5.860 | 5.890 | 4,697,640 | -0.14(-2.32%) |
Aug 31, 2017 | 6.030 | 6.100 | 5.980 | 6.030 | 4,597,480 | +0.06(+1.01%) |
Aug 30, 2017 | 5.950 | 6.040 | 5.810 | 5.970 | 5,297,082 | +0.04(+0.67%) |
Aug 29, 2017 | 5.950 | 6.070 | 5.920 | 5.930 | 9,040,204 | -0.01(-0.17%) |
Aug 28, 2017 | 5.750 | 6.170 | 5.740 | 5.940 | 13,490,093 | +0.21(+3.66%) |
Aug 25, 2017 | 5.700 | 5.830 | 5.600 | 5.730 | 5,340,472 | +0.07(+1.24%) |
Aug 24, 2017 | 5.480 | 5.770 | 5.480 | 5.660 | 6,022,700 | +0.17(+3.10%) |
Aug 23, 2017 | 5.280 | 5.510 | 5.200 | 5.490 | 4,527,423 | +0.17(+3.20%) |
Aug 22, 2017 | 5.200 | 5.365 | 5.170 | 5.320 | 6,588,544 | +0.26(+5.14%) |
Aug 21, 2017 | 5.250 | 5.310 | 5.040 | 5.060 | 7,606,722 | -0.17(-3.25%) |
Aug 18, 2017 | 5.220 | 5.310 | 5.190 | 5.230 | 4,346,719 | -0.03(-0.57%) |
Aug 17, 2017 | 5.430 | 5.505 | 5.230 | 5.260 | 6,878,774 | -0.22(-4.01%) |
Aug 16, 2017 | 5.520 | 5.580 | 5.400 | 5.480 | 5,036,721 | -0.04(-0.72%) |
Aug 15, 2017 | 5.690 | 5.810 | 5.510 | 5.520 | 5,243,752 | -0.17(-2.99%) |
Aug 14, 2017 | 5.630 | 5.800 | 5.580 | 5.690 | 5,619,688 | +0.12(+2.15%) |
Aug 11, 2017 | 5.620 | 5.690 | 5.480 | 5.570 | 5,625,734 | -0.07(-1.24%) |
Aug 10, 2017 | 5.870 | 6.010 | 5.600 | 5.640 | 7,640,763 | -0.29(-4.89%) |
Aug 09, 2017 | 5.840 | 6.050 | 5.780 | 5.930 | 5,807,646 | +0.04(+0.68%) |
Aug 08, 2017 | 5.670 | 6.090 | 5.670 | 5.890 | 11,077,095 | +0.16(+2.79%) |
Aug 07, 2017 | 5.610 | 5.795 | 5.570 | 5.730 | 5,767,529 | +0.10(+1.78%) |
Aug 04, 2017 | 5.820 | 5.890 | 5.615 | 5.630 | 11,167,251 | -0.21(-3.60%) |
Aug 03, 2017 | 5.400 | 5.900 | 5.300 | 5.840 | 24,455,596 | +0.77(+15.19%) |
Aug 02, 2017 | 5.100 | 5.140 | 5.000 | 5.070 | 11,102,999 | -0.01(-0.20%) |
Aug 01, 2017 | 5.160 | 5.210 | 5.020 | 5.080 | 6,010,059 | -0.08(-1.55%) |
Jul 31, 2017 | 5.240 | 5.260 | 5.100 | 5.160 | 4,103,803 | -0.06(-1.15%) |
Jul 28, 2017 | 5.230 | 5.320 | 5.210 | 5.220 | 3,845,818 | -0.05(-0.95%) |
Jul 27, 2017 | 5.420 | 5.420 | 5.170 | 5.270 | 8,687,113 | -0.13(-2.41%) |
Jul 26, 2017 | 5.710 | 5.755 | 5.390 | 5.400 | 7,819,266 | -0.37(-6.41%) |
Jul 25, 2017 | 5.600 | 5.790 | 5.590 | 5.770 | 4,092,307 | +0.14(+2.49%) |
Jul 24, 2017 | 5.620 | 5.670 | 5.520 | 5.630 | 3,409,414 | +0.02(+0.36%) |
Jul 21, 2017 | 5.780 | 5.810 | 5.590 | 5.610 | 3,641,499 | -0.15(-2.60%) |
Jul 20, 2017 | 5.750 | 5.840 | 5.720 | 5.760 | 3,269,535 | -0.01(-0.17%) |
Jul 19, 2017 | 5.670 | 5.780 | 5.620 | 5.770 | 3,038,528 | +0.10(+1.76%) |
Jul 18, 2017 | 5.710 | 5.770 | 5.510 | 5.670 | 7,603,381 | -0.05(-0.87%) |
Jul 17, 2017 | 5.760 | 5.940 | 5.670 | 5.720 | 5,087,508 | -0.05(-0.87%) |
Jul 14, 2017 | 5.670 | 5.770 | 5.550 | 5.770 | 4,713,238 | +0.08(+1.41%) |
Jul 13, 2017 | 5.320 | 5.785 | 5.300 | 5.690 | 10,632,157 | +0.33(+6.16%) |
Jul 12, 2017 | 5.240 | 5.430 | 5.222 | 5.360 | 6,701,180 | +0.12(+2.29%) |
Jul 11, 2017 | 5.170 | 5.240 | 5.120 | 5.240 | 4,662,025 | +0.01(+0.19%) |
Jul 10, 2017 | 5.260 | 5.300 | 5.150 | 5.230 | 4,609,430 | -0.01(-0.19%) |
Jul 07, 2017 | 5.230 | 5.340 | 5.180 | 5.240 | 3,904,245 | +0.02(+0.38%) |
Jul 06, 2017 | 5.310 | 5.370 | 5.200 | 5.220 | 5,461,162 | -0.10(-1.88%) |
Jul 05, 2017 | 5.310 | 5.360 | 5.210 | 5.320 | 4,726,033 | +0.00(+0.00%) |