Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.499 | 6.500 | 6.350 | 6.431 | 23,107 | -0.07(-1.06%) |
Sep 28, 2017 | 6.500 | 6.500 | 6.450 | 6.500 | 2,329 | +0.00(+0.00%) |
Sep 27, 2017 | 6.450 | 6.546 | 6.450 | 6.500 | 5,832 | +0.05(+0.78%) |
Sep 26, 2017 | 6.450 | 6.450 | 6.400 | 6.450 | 5,173 | -0.05(-0.77%) |
Sep 25, 2017 | 6.487 | 6.500 | 6.300 | 6.500 | 8,261 | +0.15(+2.36%) |
Sep 22, 2017 | 6.588 | 6.600 | 6.335 | 6.350 | 6,849 | +0.00(+0.00%) |
Sep 21, 2017 | 6.599 | 6.600 | 6.325 | 6.350 | 5,801 | +0.00(+0.00%) |
Sep 20, 2017 | 6.500 | 6.550 | 6.350 | 6.350 | 5,673 | -0.05(-0.78%) |
Sep 19, 2017 | 6.700 | 6.700 | 6.400 | 6.400 | 6,623 | -0.15(-2.29%) |
Sep 18, 2017 | 6.800 | 6.800 | 6.550 | 6.550 | 11,183 | -0.20(-2.96%) |
Sep 15, 2017 | 6.400 | 6.750 | 6.350 | 6.750 | 36,846 | +0.45(+7.14%) |
Sep 14, 2017 | 6.500 | 6.600 | 6.000 | 6.300 | 40,794 | -0.15(-2.33%) |
Sep 13, 2017 | 6.697 | 6.700 | 6.450 | 6.450 | 8,860 | -0.15(-2.27%) |
Sep 12, 2017 | 6.500 | 6.600 | 6.400 | 6.600 | 12,951 | +0.00(+0.00%) |
Sep 11, 2017 | 6.300 | 6.668 | 6.300 | 6.600 | 21,803 | +0.15(+2.33%) |
Sep 08, 2017 | 6.450 | 6.650 | 6.100 | 6.450 | 23,728 | +0.00(+0.00%) |
Sep 07, 2017 | 6.400 | 6.650 | 6.400 | 6.450 | 9,943 | -0.15(-2.27%) |
Sep 06, 2017 | 6.450 | 6.650 | 6.200 | 6.600 | 7,220 | +0.20(+3.12%) |
Sep 05, 2017 | 6.250 | 6.700 | 6.050 | 6.400 | 3,365 | +0.05(+0.79%) |
Sep 01, 2017 | 6.300 | 6.250 | 6.350 | 5,000 | +0.05(+0.79%) | |
Aug 31, 2017 | 6.650 | 7.000 | 6.000 | 6.300 | 29,393 | -0.40(-5.97%) |
Aug 30, 2017 | 6.519 | 6.700 | 6.450 | 6.700 | 9,108 | +0.10(+1.52%) |
Aug 29, 2017 | 6.464 | 7.000 | 6.450 | 6.600 | 6,721 | +0.10(+1.54%) |
Aug 28, 2017 | 6.660 | 6.800 | 6.500 | 6.500 | 7,921 | -0.30(-4.41%) |
Aug 25, 2017 | 6.850 | 7.000 | 6.750 | 6.800 | 42,150 | -0.10(-1.45%) |
Aug 24, 2017 | 6.943 | 6.950 | 6.800 | 6.900 | 6,858 | +0.00(+0.00%) |
Aug 23, 2017 | 7.000 | 7.000 | 6.800 | 6.900 | 8,587 | -0.10(-1.43%) |
Aug 22, 2017 | 7.000 | 7.000 | 6.849 | 7.000 | 4,086 | +0.00(+0.00%) |
Aug 21, 2017 | 6.825 | 7.000 | 6.800 | 7.000 | 2,883 | +0.10(+1.45%) |
Aug 18, 2017 | 6.800 | 6.900 | 6.750 | 6.900 | 6,656 | +0.00(+0.00%) |
Aug 17, 2017 | 6.600 | 7.050 | 6.500 | 6.900 | 63,567 | +0.25(+3.76%) |
Aug 16, 2017 | 6.200 | 6.700 | 6.000 | 6.650 | 45,227 | +0.58(+9.47%) |
Aug 15, 2017 | 6.400 | 6.400 | 6.000 | 6.075 | 11,076 | -0.33(-5.08%) |
Aug 14, 2017 | 6.400 | 6.400 | 6.300 | 6.400 | 12,348 | +0.00(+0.00%) |
Aug 11, 2017 | 6.750 | 6.850 | 6.400 | 6.400 | 17,938 | -0.35(-5.19%) |
Aug 10, 2017 | 6.593 | 6.850 | 6.593 | 6.750 | 22,260 | -0.10(-1.46%) |
Aug 09, 2017 | 6.700 | 6.900 | 6.700 | 6.850 | 5,310 | +0.10(+1.48%) |
Aug 08, 2017 | 6.650 | 6.800 | 6.500 | 6.750 | 19,094 | +0.15(+2.27%) |
Aug 07, 2017 | 6.600 | 6.700 | 6.600 | 6.600 | 4,025 | -0.10(-1.49%) |
Aug 04, 2017 | 6.650 | 6.795 | 6.500 | 6.700 | 27,902 | +0.05(+0.75%) |
Aug 03, 2017 | 7.000 | 7.000 | 6.650 | 6.650 | 11,605 | -0.30(-4.32%) |
Aug 02, 2017 | 6.500 | 7.350 | 6.495 | 6.950 | 33,807 | +0.50(+7.75%) |
Aug 01, 2017 | 6.250 | 6.450 | 6.250 | 6.450 | 17,562 | +0.25(+4.03%) |
Jul 31, 2017 | 5.900 | 6.200 | 5.850 | 6.200 | 31,107 | +0.30(+5.08%) |
Jul 28, 2017 | 5.900 | 5.900 | 5.850 | 5.900 | 3,146 | +0.05(+0.85%) |
Jul 27, 2017 | 5.950 | 5.950 | 5.850 | 5.850 | 17,887 | -0.15(-2.50%) |
Jul 26, 2017 | 5.950 | 6.017 | 5.800 | 6.000 | 12,737 | +0.10(+1.69%) |
Jul 25, 2017 | 6.000 | 6.030 | 5.900 | 5.900 | 1,406 | -0.15(-2.48%) |
Jul 24, 2017 | 5.900 | 6.050 | 5.861 | 6.050 | 1,879 | +0.10(+1.68%) |
Jul 21, 2017 | 5.950 | 5.950 | 5.856 | 5.950 | 658 | +0.00(+0.00%) |
Jul 20, 2017 | 6.000 | 6.000 | 5.950 | 5.950 | 815 | +0.10(+1.71%) |
Jul 19, 2017 | 6.300 | 6.300 | 5.850 | 5.850 | 27,214 | -0.40(-6.40%) |
Jul 18, 2017 | 6.200 | 6.250 | 6.150 | 6.250 | 7,572 | +0.05(+0.81%) |
Jul 17, 2017 | 6.250 | 6.250 | 6.150 | 6.200 | 22,073 | -0.10(-1.59%) |
Jul 14, 2017 | 6.000 | 6.400 | 6.000 | 6.300 | 6,549 | +0.30(+5.00%) |
Jul 13, 2017 | 5.850 | 6.000 | 5.850 | 6.000 | 8,810 | +0.00(+0.00%) |
Jul 12, 2017 | 5.950 | 6.000 | 5.900 | 6.000 | 1,781 | +0.10(+1.69%) |
Jul 11, 2017 | 5.900 | 6.000 | 5.850 | 5.900 | 12,538 | +0.05(+0.85%) |
Jul 10, 2017 | 6.250 | 6.300 | 5.800 | 5.850 | 37,737 | -0.40(-6.40%) |
Jul 07, 2017 | 6.200 | 6.250 | 6.100 | 6.250 | 18,774 | +0.15(+2.46%) |
Jul 06, 2017 | 6.345 | 6.400 | 6.100 | 6.100 | 7,442 | -0.25(-3.94%) |
Jul 05, 2017 | 6.400 | 6.400 | 6.300 | 6.350 | 17,404 | +0.00(+0.00%) |