Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.380 | 7.501 | 7.272 | 7.463 | 2,807,650 | +0.10(+1.36%) |
Sep 28, 2017 | 7.355 | 7.472 | 7.222 | 7.363 | 3,073,182 | -0.01(-0.11%) |
Sep 27, 2017 | 7.188 | 7.380 | 7.138 | 7.372 | 2,939,494 | +0.19(+2.67%) |
Sep 26, 2017 | 7.122 | 7.188 | 6.946 | 7.180 | 2,782,903 | +0.13(+1.77%) |
Sep 25, 2017 | 6.846 | 7.197 | 6.846 | 7.055 | 3,911,975 | +0.20(+2.92%) |
Sep 22, 2017 | 6.763 | 6.863 | 6.705 | 6.855 | 3,037,451 | +0.09(+1.36%) |
Sep 21, 2017 | 6.871 | 6.871 | 6.730 | 6.763 | 2,257,699 | -0.09(-1.34%) |
Sep 20, 2017 | 6.830 | 6.871 | 6.720 | 6.855 | 3,027,609 | -0.01(-0.12%) |
Sep 19, 2017 | 6.988 | 7.021 | 6.821 | 6.863 | 2,644,205 | -0.10(-1.44%) |
Sep 18, 2017 | 6.971 | 7.105 | 6.926 | 6.963 | 2,195,952 | +0.03(+0.48%) |
Sep 15, 2017 | 6.863 | 6.971 | 6.788 | 6.930 | 4,875,275 | +0.08(+1.22%) |
Sep 14, 2017 | 6.980 | 7.005 | 6.788 | 6.846 | 3,004,824 | -0.15(-2.15%) |
Sep 13, 2017 | 6.863 | 7.096 | 6.805 | 6.996 | 3,198,877 | +0.13(+1.82%) |
Sep 12, 2017 | 6.855 | 6.946 | 6.755 | 6.871 | 3,956,291 | +0.06(+0.86%) |
Sep 11, 2017 | 6.846 | 6.938 | 6.746 | 6.813 | 3,969,015 | -0.03(-0.37%) |
Sep 08, 2017 | 6.830 | 6.880 | 6.696 | 6.838 | 3,594,914 | +0.01(+0.15%) |
Sep 07, 2017 | 6.811 | 6.836 | 6.728 | 6.828 | 2,665,464 | +0.04(+0.61%) |
Sep 06, 2017 | 6.671 | 6.828 | 6.629 | 6.786 | 4,470,382 | +0.17(+2.62%) |
Sep 05, 2017 | 6.728 | 6.753 | 6.448 | 6.613 | 2,971,963 | -0.07(-0.99%) |
Sep 01, 2017 | 6.349 | 6.770 | 6.349 | 6.679 | 4,732,185 | +0.34(+5.34%) |
Aug 31, 2017 | 6.093 | 6.373 | 6.018 | 6.340 | 4,941,692 | +0.13(+2.13%) |
Aug 30, 2017 | 5.837 | 6.423 | 5.746 | 6.208 | 8,903,752 | -0.26(-3.96%) |
Aug 29, 2017 | 6.613 | 6.770 | 6.464 | 6.464 | 6,309,956 | -0.23(-3.45%) |
Aug 28, 2017 | 6.753 | 6.817 | 6.621 | 6.695 | 4,753,349 | -0.06(-0.86%) |
Aug 25, 2017 | 6.382 | 6.906 | 6.365 | 6.753 | 4,698,690 | +0.40(+6.23%) |
Aug 24, 2017 | 6.473 | 6.671 | 6.316 | 6.357 | 5,596,197 | +0.03(+0.52%) |
Aug 23, 2017 | 6.390 | 6.530 | 6.307 | 6.324 | 3,085,248 | +0.01(+0.13%) |
Aug 22, 2017 | 6.357 | 6.431 | 6.258 | 6.316 | 4,550,325 | +0.03(+0.53%) |
Aug 21, 2017 | 6.423 | 6.440 | 6.208 | 6.283 | 4,161,395 | -0.17(-2.69%) |
Aug 18, 2017 | 6.423 | 6.621 | 6.373 | 6.456 | 3,402,265 | -0.04(-0.64%) |
Aug 17, 2017 | 6.448 | 6.704 | 6.398 | 6.497 | 2,384,128 | -0.06(-0.88%) |
Aug 16, 2017 | 6.489 | 6.662 | 6.477 | 6.555 | 2,894,453 | +0.16(+2.45%) |
Aug 15, 2017 | 6.662 | 6.662 | 6.390 | 6.398 | 2,992,597 | -0.26(-3.85%) |
Aug 14, 2017 | 6.976 | 7.017 | 6.646 | 6.654 | 3,768,043 | -0.29(-4.16%) |
Aug 11, 2017 | 6.828 | 7.001 | 6.819 | 6.943 | 2,935,302 | +0.02(+0.36%) |
Aug 10, 2017 | 7.348 | 7.397 | 6.894 | 6.918 | 3,856,538 | -0.51(-6.89%) |
Aug 09, 2017 | 7.546 | 7.554 | 7.344 | 7.430 | 2,015,352 | -0.21(-2.70%) |
Aug 08, 2017 | 7.604 | 7.876 | 7.604 | 7.637 | 1,544,222 | +0.12(+1.54%) |
Aug 07, 2017 | 7.612 | 7.661 | 7.513 | 7.521 | 2,301,012 | -0.10(-1.30%) |
Aug 04, 2017 | 7.455 | 7.670 | 7.447 | 7.620 | 1,418,313 | +0.18(+2.44%) |
Aug 03, 2017 | 7.405 | 7.670 | 7.397 | 7.438 | 1,656,101 | -0.03(-0.44%) |
Aug 02, 2017 | 7.678 | 7.678 | 7.438 | 7.471 | 1,779,977 | -0.17(-2.27%) |
Aug 01, 2017 | 7.604 | 7.653 | 7.410 | 7.645 | 2,256,098 | +0.09(+1.20%) |
Jul 31, 2017 | 7.505 | 7.587 | 7.372 | 7.554 | 1,735,804 | +0.08(+1.10%) |
Jul 28, 2017 | 7.628 | 7.628 | 7.397 | 7.471 | 1,681,100 | -0.18(-2.37%) |
Jul 27, 2017 | 7.422 | 7.670 | 7.348 | 7.653 | 2,249,739 | +0.26(+3.58%) |
Jul 26, 2017 | 7.480 | 7.521 | 7.319 | 7.389 | 2,506,586 | -0.07(-1.00%) |
Jul 25, 2017 | 7.158 | 7.513 | 7.108 | 7.463 | 3,110,097 | +0.37(+5.24%) |
Jul 24, 2017 | 7.306 | 7.381 | 7.059 | 7.092 | 2,749,079 | -0.27(-3.70%) |
Jul 21, 2017 | 7.430 | 7.488 | 7.282 | 7.364 | 1,801,073 | -0.01(-0.11%) |
Jul 20, 2017 | 7.191 | 7.480 | 7.174 | 7.372 | 3,898,975 | +0.19(+2.64%) |
Jul 19, 2017 | 7.183 | 7.249 | 7.026 | 7.183 | 4,066,549 | +0.00(+0.00%) |
Jul 18, 2017 | 7.240 | 7.249 | 7.133 | 7.183 | 30,353,072 | -0.09(-1.25%) |
Jul 17, 2017 | 7.183 | 7.397 | 7.183 | 7.273 | 2,747,286 | +0.11(+1.50%) |
Jul 14, 2017 | 7.381 | 7.389 | 7.133 | 7.166 | 2,556,678 | -0.17(-2.25%) |
Jul 13, 2017 | 7.125 | 7.364 | 7.063 | 7.331 | 3,494,974 | +0.26(+3.74%) |
Jul 12, 2017 | 7.150 | 7.249 | 7.034 | 7.067 | 3,440,516 | -0.03(-0.47%) |
Jul 11, 2017 | 7.232 | 7.273 | 7.046 | 7.100 | 3,779,829 | -0.13(-1.83%) |
Jul 10, 2017 | 7.471 | 7.571 | 7.199 | 7.232 | 3,589,160 | -0.32(-4.26%) |
Jul 07, 2017 | 7.554 | 7.620 | 7.451 | 7.554 | 2,338,306 | +0.02(+0.33%) |
Jul 06, 2017 | 7.752 | 7.785 | 7.505 | 7.529 | 2,303,493 | -0.27(-3.49%) |
Jul 05, 2017 | 7.884 | 7.950 | 7.719 | 7.802 | 2,661,050 | -0.17(-2.07%) |