Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.840 | 6.871 | 6.717 | 6.834 | 69,699,088 | +0.16(+2.41%) |
Aug 30, 2017 | 6.674 | 6.735 | 6.630 | 6.674 | 31,552,856 | -0.02(-0.37%) |
Aug 29, 2017 | 6.587 | 6.723 | 6.556 | 6.698 | 37,105,868 | +0.02(+0.28%) |
Aug 28, 2017 | 6.587 | 6.729 | 6.556 | 6.680 | 39,166,348 | +0.09(+1.31%) |
Aug 25, 2017 | 6.643 | 6.664 | 6.519 | 6.593 | 52,259,244 | -0.02(-0.37%) |
Aug 24, 2017 | 6.420 | 6.667 | 6.383 | 6.618 | 57,719,996 | +0.24(+3.78%) |
Aug 23, 2017 | 6.167 | 6.377 | 6.158 | 6.377 | 45,294,980 | +0.20(+3.30%) |
Aug 22, 2017 | 6.260 | 6.309 | 6.155 | 6.173 | 35,705,876 | +0.01(+0.10%) |
Aug 21, 2017 | 6.272 | 6.315 | 6.149 | 6.167 | 54,800,368 | -0.02(-0.40%) |
Aug 18, 2017 | 6.167 | 6.248 | 6.075 | 6.192 | 49,551,364 | +0.19(+3.19%) |
Aug 17, 2017 | 6.204 | 6.235 | 5.988 | 6.001 | 50,821,264 | -0.23(-3.76%) |
Aug 16, 2017 | 6.124 | 6.260 | 6.081 | 6.235 | 73,371,000 | +0.20(+3.27%) |
Aug 15, 2017 | 5.988 | 6.050 | 5.902 | 6.038 | 34,726,960 | +0.03(+0.51%) |
Aug 14, 2017 | 5.951 | 6.093 | 5.951 | 6.007 | 54,672,452 | +0.02(+0.41%) |
Aug 11, 2017 | 5.994 | 6.069 | 5.902 | 5.982 | 40,746,364 | -0.10(-1.62%) |
Aug 10, 2017 | 6.241 | 6.260 | 6.075 | 6.081 | 48,310,316 | -0.12(-1.89%) |
Aug 09, 2017 | 6.229 | 6.303 | 6.180 | 6.198 | 46,099,064 | -0.10(-1.57%) |
Aug 08, 2017 | 6.266 | 6.417 | 6.186 | 6.297 | 71,939,056 | -0.09(-1.45%) |
Aug 07, 2017 | 6.235 | 6.396 | 6.229 | 6.390 | 39,819,212 | +0.23(+3.81%) |
Aug 04, 2017 | 6.106 | 6.211 | 6.038 | 6.155 | 34,891,208 | +0.09(+1.53%) |
Aug 03, 2017 | 6.118 | 6.118 | 6.038 | 6.062 | 21,157,780 | -0.05(-0.81%) |
Aug 02, 2017 | 6.007 | 6.161 | 5.970 | 6.112 | 39,050,248 | +0.01(+0.10%) |
Aug 01, 2017 | 6.112 | 6.149 | 6.058 | 6.106 | 34,230,364 | -0.09(-1.40%) |
Jul 31, 2017 | 6.130 | 6.223 | 6.099 | 6.192 | 60,964,064 | +0.22(+3.72%) |
Jul 28, 2017 | 5.803 | 5.982 | 5.781 | 5.970 | 41,809,188 | +0.16(+2.76%) |
Jul 27, 2017 | 5.785 | 5.886 | 5.704 | 5.809 | 40,213,632 | +0.01(+0.21%) |
Jul 26, 2017 | 5.914 | 5.945 | 5.781 | 5.797 | 66,697,316 | -0.11(-1.88%) |
Jul 25, 2017 | 5.809 | 5.964 | 5.803 | 5.908 | 89,490,072 | +0.23(+4.13%) |
Jul 24, 2017 | 5.599 | 5.692 | 5.581 | 5.673 | 33,920,884 | +0.10(+1.88%) |
Jul 21, 2017 | 5.695 | 5.704 | 5.538 | 5.568 | 46,542,512 | -0.07(-1.20%) |
Jul 20, 2017 | 5.741 | 5.772 | 5.599 | 5.636 | 46,258,328 | -0.18(-3.08%) |
Jul 19, 2017 | 5.865 | 5.888 | 5.791 | 5.815 | 27,089,742 | +0.00(+0.00%) |
Jul 18, 2017 | 5.778 | 5.834 | 5.723 | 5.815 | 34,383,724 | +0.07(+1.29%) |
Jul 17, 2017 | 5.785 | 5.859 | 5.723 | 5.741 | 52,601,592 | +0.03(+0.54%) |
Jul 14, 2017 | 5.667 | 5.741 | 5.646 | 5.710 | 38,868,316 | +0.11(+1.98%) |
Jul 13, 2017 | 5.741 | 5.748 | 5.550 | 5.599 | 82,138,928 | -0.15(-2.58%) |
Jul 12, 2017 | 5.741 | 5.766 | 5.599 | 5.748 | 39,918,236 | +0.06(+1.09%) |
Jul 11, 2017 | 5.630 | 5.704 | 5.618 | 5.686 | 32,716,666 | +0.07(+1.32%) |
Jul 10, 2017 | 5.439 | 5.624 | 5.408 | 5.612 | 40,698,284 | +0.20(+3.65%) |
Jul 07, 2017 | 5.488 | 5.501 | 5.311 | 5.414 | 37,758,772 | +0.01(+0.11%) |
Jul 06, 2017 | 5.377 | 5.408 | 5.285 | 5.408 | 36,526,080 | +0.01(+0.23%) |
Jul 05, 2017 | 5.525 | 5.544 | 5.322 | 5.396 | 50,303,476 | -0.11(-2.02%) |
Jul 03, 2017 | 5.476 | 5.562 | 5.470 | 5.507 | 20,389,360 | +0.10(+1.94%) |
Jun 30, 2017 | 5.408 | 5.457 | 5.346 | 5.402 | 28,640,524 | +0.01(+0.11%) |
Jun 29, 2017 | 5.470 | 5.513 | 5.328 | 5.396 | 35,962,692 | +0.01(+0.23%) |
Jun 28, 2017 | 5.334 | 5.426 | 5.288 | 5.383 | 44,649,508 | +0.19(+3.56%) |
Jun 27, 2017 | 5.260 | 5.402 | 5.192 | 5.198 | 61,512,416 | +0.05(+0.96%) |
Jun 26, 2017 | 5.136 | 5.167 | 5.087 | 5.149 | 33,141,354 | +0.10(+2.08%) |
Jun 23, 2017 | 5.050 | 5.112 | 4.957 | 5.044 | 45,965,188 | +0.04(+0.86%) |
Jun 22, 2017 | 4.920 | 5.093 | 4.920 | 5.001 | 63,479,924 | +0.09(+1.89%) |
Jun 21, 2017 | 4.877 | 4.976 | 4.852 | 4.908 | 40,613,936 | +0.11(+2.32%) |
Jun 20, 2017 | 4.877 | 4.889 | 4.741 | 4.797 | 42,297,136 | -0.16(-3.24%) |
Jun 19, 2017 | 4.883 | 5.062 | 4.883 | 4.957 | 41,752,456 | +0.09(+1.90%) |
Jun 16, 2017 | 4.846 | 4.886 | 4.772 | 4.865 | 40,214,124 | +0.02(+0.51%) |
Jun 15, 2017 | 4.809 | 4.886 | 4.723 | 4.840 | 47,159,244 | -0.07(-1.38%) |
Jun 14, 2017 | 5.025 | 5.031 | 4.865 | 4.908 | 41,741,288 | -0.03(-0.63%) |
Jun 13, 2017 | 4.951 | 5.007 | 4.883 | 4.939 | 45,311,628 | -0.08(-1.60%) |
Jun 12, 2017 | 5.130 | 5.155 | 4.939 | 5.019 | 45,583,928 | -0.11(-2.17%) |
Jun 09, 2017 | 5.099 | 5.204 | 5.093 | 5.130 | 43,709,892 | +0.02(+0.48%) |
Jun 08, 2017 | 4.982 | 5.161 | 4.960 | 5.105 | 47,284,844 | +0.10(+2.10%) |
Jun 07, 2017 | 5.056 | 5.068 | 4.951 | 5.001 | 26,817,782 | -0.02(-0.49%) |
Jun 06, 2017 | 5.019 | 5.118 | 5.007 | 5.025 | 30,472,052 | +0.03(+0.62%) |
Jun 05, 2017 | 4.982 | 5.031 | 4.926 | 4.994 | 34,822,120 | -0.07(-1.46%) |
Jun 02, 2017 | 5.136 | 5.136 | 5.025 | 5.068 | 36,820,080 | +0.01(+0.24%) |