Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.932 | 6.942 | 6.783 | 6.783 | 2,008,769 | -0.13(-1.87%) |
Sep 28, 2017 | 7.041 | 7.090 | 6.793 | 6.912 | 3,340,178 | -0.13(-1.83%) |
Sep 27, 2017 | 7.041 | 7.150 | 7.011 | 7.041 | 1,734,551 | -0.07(-0.98%) |
Sep 26, 2017 | 7.090 | 7.358 | 7.021 | 7.110 | 2,902,700 | -0.12(-1.65%) |
Sep 25, 2017 | 7.001 | 7.279 | 6.981 | 7.229 | 3,344,957 | +0.15(+2.10%) |
Sep 22, 2017 | 6.852 | 7.100 | 6.833 | 7.080 | 3,061,278 | +0.29(+4.23%) |
Sep 21, 2017 | 6.664 | 6.922 | 6.644 | 6.793 | 2,661,887 | -0.01(-0.15%) |
Sep 20, 2017 | 7.001 | 7.140 | 6.694 | 6.803 | 4,053,754 | -0.18(-2.56%) |
Sep 19, 2017 | 6.862 | 7.041 | 6.803 | 6.981 | 1,989,903 | +0.19(+2.77%) |
Sep 18, 2017 | 6.852 | 6.882 | 6.704 | 6.793 | 3,446,601 | -0.16(-2.28%) |
Sep 15, 2017 | 7.011 | 7.104 | 6.942 | 6.952 | 4,251,960 | -0.11(-1.55%) |
Sep 14, 2017 | 6.961 | 7.130 | 6.882 | 7.061 | 2,567,100 | +0.10(+1.42%) |
Sep 13, 2017 | 7.130 | 7.190 | 6.961 | 6.961 | 2,408,201 | -0.24(-3.31%) |
Sep 12, 2017 | 6.902 | 7.299 | 6.862 | 7.199 | 2,463,533 | +0.26(+3.71%) |
Sep 11, 2017 | 6.942 | 7.090 | 6.882 | 6.942 | 3,079,722 | -0.19(-2.64%) |
Sep 08, 2017 | 7.398 | 7.418 | 7.071 | 7.130 | 3,836,735 | -0.33(-4.39%) |
Sep 07, 2017 | 7.398 | 7.576 | 7.348 | 7.457 | 2,959,423 | +0.18(+2.45%) |
Sep 06, 2017 | 7.358 | 7.566 | 7.150 | 7.279 | 3,637,879 | -0.11(-1.48%) |
Sep 05, 2017 | 7.180 | 7.442 | 7.170 | 7.388 | 5,265,795 | +0.34(+4.78%) |
Sep 01, 2017 | 7.120 | 7.160 | 6.823 | 7.051 | 3,229,638 | +0.04(+0.57%) |
Aug 31, 2017 | 6.624 | 7.051 | 6.624 | 7.011 | 4,543,449 | +0.43(+6.48%) |
Aug 30, 2017 | 6.684 | 6.743 | 6.525 | 6.585 | 3,642,107 | -0.21(-3.07%) |
Aug 29, 2017 | 7.100 | 7.190 | 6.659 | 6.793 | 5,766,871 | -0.14(-2.00%) |
Aug 28, 2017 | 6.545 | 6.991 | 6.467 | 6.932 | 4,960,019 | +0.51(+7.87%) |
Aug 25, 2017 | 6.416 | 6.535 | 6.297 | 6.426 | 2,679,164 | +0.07(+1.09%) |
Aug 24, 2017 | 6.247 | 6.431 | 6.198 | 6.357 | 1,976,473 | +0.05(+0.79%) |
Aug 23, 2017 | 6.257 | 6.317 | 6.158 | 6.307 | 2,270,150 | +0.10(+1.60%) |
Aug 22, 2017 | 6.327 | 6.366 | 6.158 | 6.208 | 2,584,419 | -0.15(-2.34%) |
Aug 21, 2017 | 6.396 | 6.446 | 6.267 | 6.357 | 2,046,397 | -0.02(-0.31%) |
Aug 18, 2017 | 6.704 | 6.714 | 6.322 | 6.376 | 3,982,237 | -0.12(-1.83%) |
Aug 17, 2017 | 6.515 | 6.585 | 6.407 | 6.495 | 3,328,337 | +0.03(+0.46%) |
Aug 16, 2017 | 6.158 | 6.540 | 6.119 | 6.466 | 3,694,264 | +0.30(+4.82%) |
Aug 15, 2017 | 6.000 | 6.228 | 5.970 | 6.168 | 2,751,037 | -0.06(-0.96%) |
Aug 14, 2017 | 6.376 | 6.376 | 6.178 | 6.228 | 3,678,739 | -0.24(-3.68%) |
Aug 11, 2017 | 6.714 | 6.723 | 6.347 | 6.466 | 5,741,049 | -0.22(-3.26%) |
Aug 10, 2017 | 6.297 | 6.743 | 6.287 | 6.684 | 7,743,265 | +0.52(+8.36%) |
Aug 09, 2017 | 6.188 | 6.238 | 6.009 | 6.168 | 5,708,709 | +0.13(+2.13%) |
Aug 08, 2017 | 6.198 | 6.238 | 5.871 | 6.039 | 6,754,210 | +0.00(+0.00%) |
Aug 07, 2017 | 6.297 | 6.327 | 6.009 | 6.039 | 6,814,379 | -0.15(-2.40%) |
Aug 04, 2017 | 7.249 | 7.328 | 6.148 | 6.188 | 14,050,772 | -1.44(-18.86%) |
Aug 03, 2017 | 7.735 | 7.775 | 7.601 | 7.626 | 2,926,643 | -0.15(-1.91%) |
Aug 02, 2017 | 8.112 | 8.132 | 7.745 | 7.775 | 3,528,269 | -0.35(-4.27%) |
Aug 01, 2017 | 8.092 | 8.330 | 8.052 | 8.122 | 2,406,716 | -0.04(-0.49%) |
Jul 31, 2017 | 8.132 | 8.330 | 8.132 | 8.161 | 2,943,528 | +0.03(+0.37%) |
Jul 28, 2017 | 7.983 | 8.226 | 7.943 | 8.132 | 2,836,677 | +0.22(+2.76%) |
Jul 27, 2017 | 8.241 | 8.251 | 7.904 | 7.913 | 3,841,539 | -0.24(-2.92%) |
Jul 26, 2017 | 7.755 | 8.270 | 7.656 | 8.151 | 5,238,839 | +0.34(+4.31%) |
Jul 25, 2017 | 7.666 | 7.834 | 7.646 | 7.814 | 3,539,653 | +0.20(+2.60%) |
Jul 24, 2017 | 7.963 | 7.965 | 7.580 | 7.616 | 2,539,209 | -0.32(-4.00%) |
Jul 21, 2017 | 7.993 | 8.013 | 7.785 | 7.933 | 2,202,080 | +0.06(+0.76%) |
Jul 20, 2017 | 7.765 | 7.924 | 7.705 | 7.874 | 1,983,017 | +0.07(+0.89%) |
Jul 19, 2017 | 7.933 | 8.052 | 7.794 | 7.804 | 2,467,052 | -0.13(-1.63%) |
Jul 18, 2017 | 8.032 | 8.052 | 7.904 | 7.933 | 2,749,910 | +0.06(+0.76%) |
Jul 17, 2017 | 7.854 | 8.052 | 7.804 | 7.874 | 3,280,379 | +0.18(+2.32%) |
Jul 14, 2017 | 7.705 | 7.884 | 7.656 | 7.695 | 3,939,779 | +0.22(+2.92%) |
Jul 13, 2017 | 7.675 | 7.715 | 7.437 | 7.477 | 3,618,715 | -0.19(-2.46%) |
Jul 12, 2017 | 7.745 | 7.933 | 7.656 | 7.666 | 4,486,772 | -0.07(-0.90%) |
Jul 11, 2017 | 7.547 | 7.751 | 7.388 | 7.735 | 3,756,970 | +0.17(+2.23%) |
Jul 10, 2017 | 7.061 | 7.586 | 7.021 | 7.566 | 4,897,757 | +0.44(+6.12%) |
Jul 07, 2017 | 7.249 | 7.259 | 7.041 | 7.130 | 4,423,314 | -0.19(-2.57%) |
Jul 06, 2017 | 7.497 | 7.566 | 7.219 | 7.318 | 4,344,393 | -0.17(-2.25%) |
Jul 05, 2017 | 7.656 | 7.666 | 7.289 | 7.487 | 6,877,924 | -0.13(-1.69%) |