Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.750 | 5.920 | 5.640 | 5.740 | 1,508,838 | +0.02(+0.35%) |
Oct 30, 2017 | 5.580 | 5.810 | 5.550 | 5.720 | 886,750 | +0.10(+1.78%) |
Oct 27, 2017 | 5.450 | 5.680 | 5.450 | 5.620 | 741,173 | +0.18(+3.31%) |
Oct 26, 2017 | 5.420 | 5.520 | 5.380 | 5.440 | 466,306 | +0.02(+0.37%) |
Oct 25, 2017 | 5.450 | 5.530 | 5.350 | 5.420 | 1,005,358 | -0.02(-0.37%) |
Oct 24, 2017 | 5.390 | 5.585 | 5.375 | 5.440 | 1,085,462 | +0.07(+1.30%) |
Oct 23, 2017 | 5.550 | 5.630 | 5.310 | 5.370 | 781,632 | -0.20(-3.59%) |
Oct 20, 2017 | 5.500 | 5.590 | 5.440 | 5.570 | 606,667 | +0.11(+2.01%) |
Oct 19, 2017 | 5.500 | 5.620 | 5.370 | 5.460 | 579,932 | -0.08(-1.44%) |
Oct 18, 2017 | 5.590 | 5.700 | 5.540 | 5.540 | 1,068,091 | +0.00(+0.00%) |
Oct 17, 2017 | 5.530 | 5.700 | 5.505 | 5.540 | 1,217,525 | +0.05(+0.91%) |
Oct 16, 2017 | 5.520 | 5.630 | 5.490 | 5.490 | 596,314 | -0.03(-0.54%) |
Oct 13, 2017 | 5.390 | 5.600 | 5.380 | 5.520 | 826,843 | +0.13(+2.41%) |
Oct 12, 2017 | 5.470 | 5.520 | 5.380 | 5.390 | 694,448 | -0.08(-1.46%) |
Oct 11, 2017 | 5.450 | 5.535 | 5.420 | 5.470 | 656,222 | +0.02(+0.37%) |
Oct 10, 2017 | 5.480 | 5.580 | 5.430 | 5.450 | 669,421 | +0.02(+0.37%) |
Oct 09, 2017 | 5.580 | 5.680 | 5.430 | 5.430 | 495,479 | -0.15(-2.69%) |
Oct 06, 2017 | 5.500 | 5.660 | 5.500 | 5.580 | 404,039 | +0.04(+0.72%) |
Oct 05, 2017 | 5.620 | 5.720 | 5.490 | 5.540 | 698,819 | -0.09(-1.60%) |
Oct 04, 2017 | 5.640 | 5.720 | 5.540 | 5.630 | 665,203 | -0.02(-0.35%) |
Oct 03, 2017 | 5.560 | 5.660 | 5.520 | 5.650 | 729,278 | +0.12(+2.17%) |
Oct 02, 2017 | 5.490 | 5.565 | 5.410 | 5.530 | 766,464 | -0.02(-0.36%) |
Sep 29, 2017 | 5.510 | 5.690 | 5.470 | 5.550 | 708,737 | +0.02(+0.36%) |
Sep 28, 2017 | 5.600 | 5.610 | 5.400 | 5.530 | 1,115,050 | -0.10(-1.78%) |
Sep 27, 2017 | 5.400 | 5.710 | 5.390 | 5.630 | 1,128,067 | +0.23(+4.26%) |
Sep 26, 2017 | 5.170 | 5.540 | 5.160 | 5.400 | 1,381,974 | +0.21(+4.05%) |
Sep 25, 2017 | 5.600 | 5.614 | 5.129 | 5.190 | 1,729,019 | -0.40(-7.16%) |
Sep 22, 2017 | 5.460 | 5.810 | 5.100 | 5.590 | 2,865,611 | +0.12(+2.19%) |
Sep 21, 2017 | 5.990 | 6.040 | 4.210 | 5.470 | 3,131,318 | -0.55(-9.14%) |
Sep 20, 2017 | 6.090 | 6.240 | 6.000 | 6.020 | 1,348,259 | -0.03(-0.50%) |
Sep 19, 2017 | 6.420 | 6.430 | 6.015 | 6.050 | 2,541,946 | -0.39(-6.06%) |
Sep 18, 2017 | 6.750 | 6.800 | 6.440 | 6.440 | 1,486,281 | -0.28(-4.17%) |
Sep 15, 2017 | 6.880 | 6.920 | 6.625 | 6.720 | 1,591,152 | -0.14(-2.04%) |
Sep 14, 2017 | 6.820 | 6.940 | 6.785 | 6.860 | 550,863 | +0.03(+0.44%) |
Sep 13, 2017 | 6.920 | 6.950 | 6.830 | 6.830 | 511,498 | -0.11(-1.59%) |
Sep 12, 2017 | 6.920 | 7.020 | 6.850 | 6.940 | 610,703 | +0.02(+0.29%) |
Sep 11, 2017 | 7.000 | 7.080 | 6.730 | 6.920 | 729,354 | -0.12(-1.70%) |
Sep 08, 2017 | 7.150 | 7.200 | 6.980 | 7.040 | 1,009,007 | -0.11(-1.54%) |
Sep 07, 2017 | 7.090 | 7.210 | 7.040 | 7.150 | 836,430 | +0.08(+1.13%) |
Sep 06, 2017 | 6.920 | 7.170 | 6.854 | 7.070 | 936,213 | +0.15(+2.17%) |
Sep 05, 2017 | 6.750 | 6.940 | 6.720 | 6.920 | 1,106,110 | +0.15(+2.22%) |
Sep 01, 2017 | 6.710 | 6.770 | 6.520 | 6.770 | 764,593 | +0.07(+1.04%) |
Aug 31, 2017 | 6.810 | 6.860 | 6.640 | 6.700 | 1,009,309 | -0.08(-1.18%) |
Aug 30, 2017 | 6.800 | 6.908 | 6.710 | 6.780 | 662,661 | -0.05(-0.73%) |
Aug 29, 2017 | 6.870 | 6.910 | 6.685 | 6.830 | 799,346 | -0.10(-1.44%) |
Aug 28, 2017 | 6.940 | 7.030 | 6.820 | 6.930 | 832,902 | +0.02(+0.29%) |
Aug 25, 2017 | 7.470 | 7.550 | 6.830 | 6.910 | 2,386,427 | -0.68(-8.96%) |
Aug 24, 2017 | 7.230 | 7.780 | 7.100 | 7.590 | 3,045,443 | +0.65(+9.37%) |
Aug 23, 2017 | 6.680 | 6.990 | 6.600 | 6.940 | 1,064,397 | +0.23(+3.43%) |
Aug 22, 2017 | 6.730 | 6.855 | 6.680 | 6.710 | 377,403 | +0.01(+0.15%) |
Aug 21, 2017 | 6.830 | 6.890 | 6.700 | 6.700 | 343,801 | -0.15(-2.19%) |
Aug 18, 2017 | 6.600 | 6.900 | 6.510 | 6.850 | 840,579 | +0.20(+3.01%) |
Aug 17, 2017 | 6.800 | 6.940 | 6.640 | 6.650 | 591,430 | -0.19(-2.78%) |
Aug 16, 2017 | 6.920 | 7.080 | 6.790 | 6.840 | 490,109 | -0.10(-1.44%) |
Aug 15, 2017 | 6.970 | 7.070 | 6.870 | 6.940 | 605,758 | -0.02(-0.29%) |
Aug 14, 2017 | 6.850 | 7.100 | 6.820 | 6.960 | 591,870 | +0.14(+2.05%) |
Aug 11, 2017 | 6.650 | 6.840 | 6.600 | 6.820 | 614,906 | +0.13(+1.94%) |
Aug 10, 2017 | 6.800 | 6.860 | 6.520 | 6.690 | 1,469,275 | -0.15(-2.19%) |
Aug 09, 2017 | 6.950 | 6.960 | 6.750 | 6.840 | 1,254,082 | -0.21(-2.98%) |
Aug 08, 2017 | 6.900 | 7.300 | 6.500 | 7.050 | 2,944,727 | -0.37(-4.99%) |
Aug 07, 2017 | 7.250 | 7.480 | 7.240 | 7.420 | 1,047,901 | +0.15(+2.06%) |
Aug 04, 2017 | 7.280 | 7.370 | 7.220 | 7.270 | 578,483 | +0.03(+0.41%) |
Aug 03, 2017 | 7.250 | 7.385 | 7.195 | 7.240 | 745,054 | +0.05(+0.70%) |
Aug 02, 2017 | 7.400 | 7.400 | 6.950 | 7.190 | 962,063 | -0.25(-3.36%) |