Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.507 | 6.536 | 6.452 | 6.456 | 47,149 | -0.08(-1.20%) |
Sep 28, 2017 | 6.503 | 6.535 | 6.460 | 6.535 | 5,602 | +0.04(+0.54%) |
Sep 27, 2017 | 6.546 | 6.589 | 6.472 | 6.499 | 26,472 | +0.02(+0.30%) |
Sep 26, 2017 | 6.437 | 6.664 | 6.437 | 6.480 | 67,985 | +0.05(+0.73%) |
Sep 25, 2017 | 6.480 | 6.488 | 6.359 | 6.433 | 39,682 | -0.08(-1.20%) |
Sep 22, 2017 | 6.355 | 6.671 | 6.355 | 6.511 | 186,007 | +0.14(+2.15%) |
Sep 21, 2017 | 6.382 | 6.456 | 6.343 | 6.374 | 133,014 | -0.04(-0.67%) |
Sep 20, 2017 | 6.448 | 6.531 | 6.402 | 6.417 | 38,176 | -0.09(-1.38%) |
Sep 19, 2017 | 6.605 | 6.632 | 6.484 | 6.507 | 33,028 | -0.15(-2.29%) |
Sep 18, 2017 | 6.676 | 6.730 | 6.624 | 6.660 | 61,866 | +0.01(+0.18%) |
Sep 15, 2017 | 6.640 | 6.867 | 6.597 | 6.648 | 91,741 | +0.04(+0.53%) |
Sep 14, 2017 | 6.554 | 6.710 | 6.484 | 6.613 | 82,304 | +0.06(+0.95%) |
Sep 13, 2017 | 6.422 | 6.944 | 6.309 | 6.550 | 134,014 | -0.77(-10.57%) |
Sep 12, 2017 | 7.029 | 7.330 | 7.021 | 7.325 | 118,860 | +0.31(+4.38%) |
Sep 11, 2017 | 6.975 | 7.158 | 6.908 | 7.018 | 48,942 | +0.07(+0.95%) |
Sep 08, 2017 | 6.967 | 7.064 | 6.854 | 6.951 | 18,861 | -0.02(-0.22%) |
Sep 07, 2017 | 6.920 | 6.967 | 6.745 | 6.967 | 99,110 | -0.02(-0.28%) |
Sep 06, 2017 | 6.858 | 6.986 | 6.796 | 6.986 | 39,975 | +0.13(+1.93%) |
Sep 05, 2017 | 6.753 | 6.862 | 6.710 | 6.854 | 102,288 | +0.09(+1.38%) |
Sep 01, 2017 | 6.694 | 6.776 | 6.613 | 6.761 | 87,802 | +0.09(+1.34%) |
Aug 31, 2017 | 6.899 | 6.909 | 6.661 | 6.671 | 79,645 | -0.10(-1.49%) |
Aug 30, 2017 | 6.811 | 6.998 | 6.694 | 6.772 | 111,648 | +0.00(+0.00%) |
Aug 29, 2017 | 6.706 | 6.881 | 6.663 | 6.772 | 150,136 | +0.03(+0.40%) |
Aug 28, 2017 | 6.644 | 6.784 | 6.640 | 6.745 | 24,547 | +0.06(+0.87%) |
Aug 25, 2017 | 6.702 | 6.737 | 6.644 | 6.687 | 19,549 | +0.02(+0.23%) |
Aug 24, 2017 | 6.850 | 6.857 | 6.617 | 6.671 | 73,692 | -0.09(-1.38%) |
Aug 23, 2017 | 6.745 | 6.811 | 6.671 | 6.765 | 148,877 | +0.05(+0.81%) |
Aug 22, 2017 | 6.792 | 6.811 | 6.694 | 6.710 | 79,719 | -0.02(-0.29%) |
Aug 21, 2017 | 6.745 | 6.834 | 6.617 | 6.729 | 224,039 | +0.10(+1.47%) |
Aug 18, 2017 | 6.675 | 6.794 | 6.547 | 6.632 | 110,422 | -0.10(-1.50%) |
Aug 17, 2017 | 6.870 | 6.986 | 6.617 | 6.733 | 63,415 | -0.25(-3.62%) |
Aug 16, 2017 | 6.733 | 7.115 | 6.733 | 6.986 | 68,088 | +0.17(+2.45%) |
Aug 15, 2017 | 6.383 | 6.864 | 6.375 | 6.819 | 149,234 | +0.46(+7.25%) |
Aug 14, 2017 | 6.480 | 6.480 | 6.325 | 6.358 | 29,474 | -0.01(-0.15%) |
Aug 11, 2017 | 6.329 | 6.449 | 6.329 | 6.368 | 34,364 | -0.09(-1.45%) |
Aug 10, 2017 | 6.500 | 6.539 | 6.379 | 6.461 | 32,971 | -0.06(-0.95%) |
Aug 09, 2017 | 6.383 | 6.550 | 6.316 | 6.523 | 88,080 | +0.14(+2.13%) |
Aug 08, 2017 | 6.344 | 6.399 | 6.286 | 6.387 | 30,220 | +0.08(+1.30%) |
Aug 07, 2017 | 6.006 | 6.340 | 6.006 | 6.305 | 31,931 | +0.30(+4.92%) |
Aug 04, 2017 | 6.052 | 6.091 | 6.009 | 6.009 | 7,854 | -0.02(-0.39%) |
Aug 03, 2017 | 6.009 | 6.072 | 5.930 | 6.033 | 8,201 | +0.03(+0.45%) |
Aug 02, 2017 | 6.068 | 6.093 | 5.963 | 6.006 | 4,706 | -0.02(-0.39%) |
Aug 01, 2017 | 5.912 | 6.029 | 5.877 | 6.029 | 21,242 | +0.16(+2.79%) |
Jul 31, 2017 | 5.825 | 5.912 | 5.799 | 5.865 | 11,178 | +0.01(+0.20%) |
Jul 28, 2017 | 5.799 | 5.854 | 5.799 | 5.854 | 9,550 | +0.05(+0.94%) |
Jul 27, 2017 | 5.854 | 5.854 | 5.799 | 5.799 | 7,705 | -0.01(-0.13%) |
Jul 26, 2017 | 5.780 | 5.834 | 5.780 | 5.807 | 11,446 | +0.06(+1.08%) |
Jul 25, 2017 | 5.838 | 5.869 | 5.745 | 5.745 | 28,958 | -0.04(-0.74%) |
Jul 24, 2017 | 5.842 | 5.842 | 5.782 | 5.788 | 22,047 | -0.04(-0.73%) |
Jul 21, 2017 | 5.803 | 5.834 | 5.799 | 5.830 | 38,953 | +0.03(+0.47%) |
Jul 20, 2017 | 5.741 | 5.844 | 5.741 | 5.803 | 13,455 | +0.05(+0.95%) |
Jul 19, 2017 | 5.791 | 5.869 | 5.749 | 5.749 | 12,676 | -0.03(-0.47%) |
Jul 18, 2017 | 5.772 | 5.900 | 5.772 | 5.776 | 12,499 | -0.08(-1.40%) |
Jul 17, 2017 | 5.842 | 5.858 | 5.799 | 5.858 | 16,320 | +0.09(+1.55%) |
Jul 14, 2017 | 5.838 | 5.959 | 5.768 | 5.768 | 22,147 | -0.11(-1.95%) |
Jul 13, 2017 | 5.850 | 5.908 | 5.741 | 5.883 | 21,558 | +0.05(+0.90%) |
Jul 12, 2017 | 6.064 | 6.259 | 5.830 | 5.830 | 79,848 | -0.21(-3.48%) |
Jul 11, 2017 | 6.539 | 6.539 | 6.041 | 6.041 | 85,865 | -0.44(-6.84%) |
Jul 10, 2017 | 6.706 | 6.706 | 6.484 | 6.484 | 7,687 | -0.02(-0.30%) |
Jul 07, 2017 | 6.519 | 6.749 | 6.504 | 6.504 | 31,335 | +0.03(+0.48%) |
Jul 06, 2017 | 6.352 | 6.613 | 6.352 | 6.473 | 45,494 | +0.09(+1.40%) |
Jul 05, 2017 | 6.531 | 6.551 | 6.344 | 6.383 | 6,654 | -0.10(-1.50%) |