Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.928 | 6.970 | 6.800 | 6.970 | 13,983 | +0.01(+0.22%) |
Oct 30, 2017 | 6.960 | 7.060 | 6.850 | 6.955 | 7,058 | +0.04(+0.56%) |
Oct 27, 2017 | 6.947 | 6.980 | 6.910 | 6.916 | 8,301 | -0.03(-0.49%) |
Oct 26, 2017 | 6.810 | 6.950 | 6.810 | 6.950 | 5,996 | +0.10(+1.46%) |
Oct 25, 2017 | 7.010 | 7.010 | 6.800 | 6.850 | 9,629 | -0.15(-2.14%) |
Oct 24, 2017 | 6.802 | 7.000 | 6.790 | 7.000 | 20,458 | +0.05(+0.79%) |
Oct 23, 2017 | 7.024 | 7.040 | 6.880 | 6.945 | 10,231 | +0.14(+1.98%) |
Oct 20, 2017 | 6.972 | 6.990 | 6.810 | 6.810 | 11,275 | -0.18(-2.58%) |
Oct 19, 2017 | 7.000 | 7.040 | 6.980 | 6.990 | 21,881 | -0.09(-1.27%) |
Oct 18, 2017 | 7.140 | 7.140 | 7.010 | 7.080 | 16,810 | -0.37(-4.97%) |
Oct 17, 2017 | 7.375 | 7.450 | 7.300 | 7.450 | 12,631 | -0.01(-0.13%) |
Oct 16, 2017 | 7.500 | 7.510 | 7.370 | 7.460 | 6,211 | -0.19(-2.48%) |
Oct 13, 2017 | 7.635 | 7.650 | 7.575 | 7.650 | 8,685 | -0.10(-1.29%) |
Oct 12, 2017 | 7.550 | 7.770 | 7.550 | 7.750 | 10,696 | +0.09(+1.23%) |
Oct 11, 2017 | 7.748 | 7.750 | 7.520 | 7.656 | 5,257 | +0.11(+1.50%) |
Oct 10, 2017 | 7.340 | 7.580 | 7.340 | 7.543 | 3,983 | -0.04(-0.49%) |
Oct 09, 2017 | 7.360 | 7.580 | 7.310 | 7.580 | 10,773 | +0.25(+3.41%) |
Oct 06, 2017 | 7.388 | 7.390 | 7.280 | 7.330 | 15,560 | +0.13(+1.81%) |
Oct 05, 2017 | 7.210 | 7.230 | 7.047 | 7.200 | 8,491 | +0.00(+0.00%) |
Oct 04, 2017 | 7.188 | 7.240 | 7.047 | 7.200 | 8,107 | -0.02(-0.35%) |
Oct 03, 2017 | 7.150 | 7.280 | 7.130 | 7.225 | 12,218 | +0.22(+3.10%) |
Oct 02, 2017 | 6.970 | 7.020 | 6.970 | 7.008 | 23,409 | +0.01(+0.11%) |
Sep 29, 2017 | 6.980 | 7.000 | 6.950 | 7.000 | 4,925 | +0.05(+0.79%) |
Sep 28, 2017 | 6.950 | 6.950 | 6.740 | 6.945 | 10,950 | +0.31(+4.59%) |
Sep 27, 2017 | 6.607 | 6.640 | 6.510 | 6.640 | 7,193 | +0.04(+0.61%) |
Sep 26, 2017 | 6.580 | 6.636 | 6.510 | 6.600 | 17,928 | +0.15(+2.33%) |
Sep 25, 2017 | 6.640 | 6.640 | 6.450 | 6.450 | 10,356 | -0.18(-2.69%) |
Sep 22, 2017 | 6.721 | 6.740 | 6.610 | 6.628 | 31,692 | -0.09(-1.37%) |
Sep 21, 2017 | 6.750 | 6.770 | 6.640 | 6.720 | 23,735 | +0.04(+0.64%) |
Sep 20, 2017 | 6.801 | 6.820 | 6.630 | 6.678 | 3,915 | +0.03(+0.41%) |
Sep 19, 2017 | 6.758 | 6.780 | 6.582 | 6.650 | 4,482 | -0.04(-0.67%) |
Sep 18, 2017 | 6.787 | 6.810 | 6.580 | 6.695 | 299,397 | +0.12(+1.90%) |
Sep 15, 2017 | 6.590 | 6.590 | 6.560 | 6.570 | 391,327 | +0.21(+3.30%) |
Sep 14, 2017 | 6.400 | 6.450 | 6.300 | 6.360 | 174,090 | +0.01(+0.16%) |
Sep 13, 2017 | 6.520 | 6.520 | 6.270 | 6.350 | 155,204 | +0.04(+0.63%) |
Sep 12, 2017 | 6.390 | 6.440 | 6.300 | 6.310 | 543,867 | +0.04(+0.64%) |
Sep 11, 2017 | 6.250 | 6.300 | 6.250 | 6.270 | 437,667 | -0.66(-9.46%) |
Sep 08, 2017 | 7.020 | 7.150 | 6.890 | 6.925 | 23,563 | -0.19(-2.64%) |
Sep 07, 2017 | 7.040 | 7.150 | 6.930 | 7.112 | 6,002 | -0.09(-1.22%) |
Sep 06, 2017 | 7.183 | 7.200 | 7.030 | 7.200 | 5,073 | +0.00(+0.00%) |
Sep 05, 2017 | 7.175 | 7.200 | 7.050 | 7.200 | 5,770 | -0.10(-1.44%) |
Sep 01, 2017 | 7.312 | 7.360 | 7.170 | 7.305 | 7,473 | +0.13(+1.76%) |
Aug 31, 2017 | 7.328 | 7.350 | 7.130 | 7.179 | 11,117 | -0.04(-0.57%) |
Aug 30, 2017 | 7.376 | 7.400 | 7.220 | 7.220 | 1,442 | -0.17(-2.30%) |
Aug 29, 2017 | 7.379 | 7.400 | 7.350 | 7.390 | 9,186 | -0.14(-1.86%) |
Aug 28, 2017 | 7.380 | 7.530 | 7.380 | 7.530 | 35,842 | +0.11(+1.48%) |
Aug 25, 2017 | 7.586 | 7.586 | 7.370 | 7.420 | 5,918 | -0.12(-1.59%) |
Aug 24, 2017 | 7.516 | 7.540 | 7.300 | 7.540 | 4,475 | +0.32(+4.43%) |
Aug 23, 2017 | 7.436 | 7.460 | 7.220 | 7.220 | 7,735 | -0.16(-2.20%) |
Aug 22, 2017 | 7.210 | 7.440 | 7.210 | 7.383 | 12,915 | +0.08(+1.13%) |
Aug 21, 2017 | 7.408 | 7.408 | 7.200 | 7.300 | 13,852 | +0.14(+1.96%) |
Aug 18, 2017 | 7.180 | 7.360 | 7.160 | 7.160 | 9,595 | -0.28(-3.76%) |
Aug 17, 2017 | 7.440 | 7.440 | 7.330 | 7.440 | 7,843 | +0.10(+1.36%) |
Aug 16, 2017 | 7.420 | 7.440 | 7.240 | 7.340 | 9,518 | +0.04(+0.48%) |
Aug 15, 2017 | 7.327 | 7.350 | 7.143 | 7.305 | 23,992 | +0.07(+1.04%) |
Aug 14, 2017 | 7.364 | 7.364 | 7.230 | 7.230 | 13,994 | -0.15(-2.03%) |
Aug 11, 2017 | 7.450 | 7.450 | 7.370 | 7.380 | 9,152 | -0.12(-1.60%) |
Aug 10, 2017 | 7.690 | 7.690 | 7.460 | 7.500 | 32,058 | +0.16(+2.15%) |
Aug 09, 2017 | 7.295 | 7.360 | 7.290 | 7.342 | 34,216 | +0.29(+4.14%) |
Aug 08, 2017 | 7.045 | 7.050 | 7.030 | 7.050 | 5,109 | +0.01(+0.11%) |
Aug 07, 2017 | 7.172 | 7.190 | 7.030 | 7.042 | 12,969 | +0.06(+0.89%) |
Aug 04, 2017 | 7.178 | 7.178 | 6.980 | 6.980 | 9,238 | -0.06(-0.82%) |
Aug 03, 2017 | 7.190 | 7.190 | 7.000 | 7.038 | 18,067 | -0.18(-2.52%) |
Aug 02, 2017 | 7.195 | 7.220 | 7.120 | 7.220 | 5,065 | +0.12(+1.69%) |