Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.295 | 7.447 | 7.215 | 7.429 | 6,300,713 | +0.18(+2.53%) |
Sep 28, 2017 | 7.068 | 7.247 | 7.003 | 7.246 | 4,891,119 | +0.16(+2.25%) |
Sep 27, 2017 | 6.833 | 7.165 | 6.815 | 7.087 | 7,921,209 | +0.46(+7.01%) |
Sep 26, 2017 | 6.847 | 6.862 | 6.551 | 6.623 | 7,378,116 | -0.01(-0.17%) |
Sep 25, 2017 | 6.935 | 6.947 | 6.539 | 6.635 | 11,071,519 | -0.41(-5.82%) |
Sep 22, 2017 | 6.850 | 7.075 | 6.833 | 7.044 | 4,010,281 | +0.10(+1.43%) |
Sep 21, 2017 | 7.014 | 7.023 | 6.760 | 6.945 | 4,896,967 | -0.09(-1.22%) |
Sep 20, 2017 | 7.357 | 7.357 | 6.747 | 7.031 | 12,503,066 | -0.31(-4.21%) |
Sep 19, 2017 | 7.337 | 7.417 | 7.192 | 7.340 | 5,036,441 | +0.08(+1.04%) |
Sep 18, 2017 | 7.117 | 7.398 | 7.114 | 7.265 | 8,188,954 | +0.28(+3.97%) |
Sep 15, 2017 | 6.704 | 7.013 | 6.693 | 6.988 | 6,339,282 | +0.34(+5.07%) |
Sep 14, 2017 | 6.468 | 6.762 | 6.446 | 6.651 | 4,439,778 | +0.09(+1.40%) |
Sep 13, 2017 | 6.476 | 6.613 | 6.417 | 6.559 | 3,603,745 | +0.03(+0.40%) |
Sep 12, 2017 | 6.532 | 6.587 | 6.416 | 6.533 | 4,599,668 | +0.09(+1.34%) |
Sep 11, 2017 | 6.246 | 6.486 | 6.234 | 6.446 | 6,427,387 | +0.36(+5.86%) |
Sep 08, 2017 | 6.285 | 6.317 | 6.027 | 6.089 | 4,685,539 | -0.23(-3.70%) |
Sep 07, 2017 | 6.349 | 6.395 | 6.239 | 6.323 | 3,095,700 | +0.03(+0.46%) |
Sep 06, 2017 | 6.344 | 6.376 | 6.196 | 6.294 | 3,721,483 | +0.04(+0.60%) |
Sep 05, 2017 | 6.401 | 6.486 | 6.091 | 6.257 | 7,963,051 | -0.28(-4.23%) |
Sep 01, 2017 | 6.526 | 6.634 | 6.479 | 6.533 | 5,140,122 | +0.08(+1.31%) |
Aug 31, 2017 | 6.346 | 6.469 | 6.291 | 6.449 | 6,550,788 | +0.18(+2.93%) |
Aug 30, 2017 | 6.007 | 6.285 | 5.989 | 6.265 | 7,073,013 | +0.30(+5.09%) |
Aug 29, 2017 | 5.696 | 6.001 | 5.693 | 5.962 | 3,471,843 | +0.04(+0.71%) |
Aug 28, 2017 | 5.891 | 5.942 | 5.829 | 5.920 | 2,351,077 | +0.05(+0.78%) |
Aug 25, 2017 | 6.011 | 6.059 | 5.840 | 5.874 | 3,266,527 | -0.09(-1.49%) |
Aug 24, 2017 | 6.059 | 6.059 | 5.858 | 5.963 | 3,780,778 | -0.01(-0.12%) |
Aug 23, 2017 | 5.747 | 6.015 | 5.688 | 5.970 | 4,173,398 | +0.08(+1.32%) |
Aug 22, 2017 | 5.762 | 5.927 | 5.737 | 5.892 | 4,978,324 | +0.27(+4.74%) |
Aug 21, 2017 | 5.769 | 5.772 | 5.501 | 5.625 | 6,952,809 | -0.12(-2.14%) |
Aug 18, 2017 | 5.808 | 5.875 | 5.652 | 5.748 | 5,456,381 | +0.05(+0.92%) |
Aug 17, 2017 | 6.072 | 6.155 | 5.696 | 5.696 | 8,659,533 | -0.49(-7.97%) |
Aug 16, 2017 | 6.214 | 6.263 | 6.096 | 6.189 | 4,811,220 | +0.03(+0.45%) |
Aug 15, 2017 | 6.174 | 6.195 | 6.027 | 6.161 | 4,102,498 | +0.05(+0.74%) |
Aug 14, 2017 | 5.878 | 6.134 | 5.878 | 6.116 | 7,038,323 | +0.44(+7.74%) |
Aug 11, 2017 | 5.521 | 5.711 | 5.470 | 5.677 | 5,782,692 | +0.09(+1.65%) |
Aug 10, 2017 | 5.966 | 5.992 | 5.576 | 5.585 | 11,087,871 | -0.51(-8.35%) |
Aug 09, 2017 | 5.996 | 6.113 | 5.930 | 6.093 | 4,957,907 | -0.06(-0.98%) |
Aug 08, 2017 | 6.216 | 6.379 | 6.091 | 6.154 | 6,601,597 | -0.07(-1.05%) |
Aug 07, 2017 | 5.952 | 6.225 | 5.951 | 6.219 | 7,078,241 | +0.31(+5.20%) |
Aug 04, 2017 | 5.935 | 6.053 | 5.862 | 5.911 | 3,801,381 | +0.01(+0.11%) |
Aug 03, 2017 | 5.971 | 6.019 | 5.820 | 5.905 | 5,807,484 | -0.07(-1.19%) |
Aug 02, 2017 | 6.207 | 6.249 | 5.846 | 5.976 | 9,250,812 | -0.13(-2.13%) |
Aug 01, 2017 | 6.049 | 6.106 | 5.956 | 6.106 | 4,156,146 | +0.10(+1.67%) |
Jul 31, 2017 | 6.156 | 6.239 | 5.946 | 6.005 | 6,708,257 | -0.14(-2.25%) |
Jul 28, 2017 | 6.109 | 6.213 | 6.047 | 6.143 | 5,147,538 | -0.06(-0.98%) |
Jul 27, 2017 | 6.565 | 6.594 | 5.982 | 6.204 | 20,555,356 | -0.29(-4.51%) |
Jul 26, 2017 | 6.447 | 6.595 | 6.397 | 6.497 | 7,804,185 | +0.19(+2.98%) |
Jul 25, 2017 | 6.284 | 6.348 | 6.107 | 6.309 | 7,092,065 | -0.00(-0.06%) |
Jul 24, 2017 | 6.393 | 6.394 | 6.281 | 6.313 | 5,274,802 | -0.06(-0.98%) |
Jul 21, 2017 | 6.395 | 6.411 | 6.273 | 6.375 | 6,479,298 | -0.17(-2.56%) |
Jul 20, 2017 | 6.509 | 6.570 | 6.332 | 6.543 | 5,852,351 | +0.06(+0.86%) |
Jul 19, 2017 | 6.413 | 6.491 | 6.356 | 6.487 | 6,617,297 | +0.17(+2.68%) |
Jul 18, 2017 | 6.145 | 6.317 | 6.074 | 6.317 | 6,210,886 | +0.06(+0.94%) |
Jul 17, 2017 | 6.385 | 6.389 | 6.190 | 6.259 | 8,550,514 | -0.08(-1.28%) |
Jul 14, 2017 | 6.187 | 6.344 | 6.142 | 6.340 | 10,233,315 | +0.24(+4.00%) |
Jul 13, 2017 | 6.185 | 6.293 | 6.033 | 6.096 | 13,768,378 | -0.05(-0.84%) |
Jul 12, 2017 | 6.027 | 6.186 | 5.973 | 6.148 | 15,123,875 | +0.28(+4.77%) |
Jul 11, 2017 | 5.722 | 5.877 | 5.666 | 5.868 | 7,915,841 | +0.13(+2.35%) |
Jul 10, 2017 | 5.596 | 5.769 | 5.497 | 5.733 | 7,006,876 | +0.20(+3.59%) |
Jul 07, 2017 | 5.383 | 5.600 | 5.320 | 5.535 | 8,094,643 | +0.26(+4.91%) |
Jul 06, 2017 | 5.161 | 5.410 | 5.118 | 5.276 | 8,476,511 | -0.07(-1.33%) |
Jul 05, 2017 | 5.092 | 5.366 | 5.092 | 5.347 | 9,492,850 | +0.32(+6.35%) |