Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.960 | 6.000 | 5.900 | 5.900 | 125,423 | -0.03(-0.51%) |
Oct 30, 2017 | 5.880 | 5.950 | 5.860 | 5.930 | 82,870 | +0.05(+0.85%) |
Oct 27, 2017 | 5.830 | 5.950 | 5.770 | 5.880 | 67,757 | +0.02(+0.34%) |
Oct 26, 2017 | 5.970 | 6.090 | 5.850 | 5.860 | 74,444 | +0.02(+0.34%) |
Oct 25, 2017 | 6.280 | 6.350 | 5.860 | 5.840 | 107,958 | -0.48(-7.59%) |
Oct 24, 2017 | 6.410 | 6.440 | 6.310 | 6.320 | 94,601 | -0.07(-1.10%) |
Oct 23, 2017 | 6.220 | 6.530 | 6.200 | 6.390 | 101,236 | +0.12(+1.91%) |
Oct 20, 2017 | 6.350 | 6.390 | 6.220 | 6.270 | 208,863 | -0.07(-1.10%) |
Oct 19, 2017 | 6.450 | 6.450 | 6.290 | 6.340 | 41,575 | -0.16(-2.46%) |
Oct 18, 2017 | 6.620 | 6.620 | 6.370 | 6.500 | 81,648 | -0.16(-2.40%) |
Oct 17, 2017 | 6.760 | 6.830 | 6.650 | 6.660 | 99,347 | -0.14(-2.06%) |
Oct 16, 2017 | 7.050 | 7.070 | 6.770 | 6.800 | 99,089 | -0.23(-3.27%) |
Oct 13, 2017 | 7.070 | 7.120 | 6.970 | 7.030 | 66,929 | -0.01(-0.14%) |
Oct 12, 2017 | 7.080 | 7.140 | 7.010 | 7.040 | 98,524 | -0.07(-0.98%) |
Oct 11, 2017 | 7.050 | 7.140 | 7.010 | 7.110 | 114,700 | +0.09(+1.28%) |
Oct 10, 2017 | 7.050 | 7.090 | 6.960 | 7.020 | 71,889 | +0.00(+0.00%) |
Oct 09, 2017 | 7.050 | 7.100 | 6.980 | 7.020 | 70,840 | -0.04(-0.57%) |
Oct 06, 2017 | 7.050 | 7.080 | 6.980 | 7.060 | 59,992 | +0.01(+0.14%) |
Oct 05, 2017 | 7.110 | 7.240 | 7.020 | 7.050 | 81,243 | -0.06(-0.84%) |
Oct 04, 2017 | 7.050 | 7.150 | 7.050 | 7.110 | 50,221 | +0.05(+0.71%) |
Oct 03, 2017 | 7.050 | 7.180 | 7.038 | 7.060 | 126,352 | +0.04(+0.57%) |
Oct 02, 2017 | 7.070 | 7.090 | 6.980 | 7.020 | 113,764 | -0.01(-0.14%) |
Sep 29, 2017 | 7.020 | 7.050 | 7.000 | 7.030 | 56,334 | +0.00(+0.00%) |
Sep 28, 2017 | 7.120 | 7.120 | 7.000 | 7.030 | 46,203 | -0.09(-1.26%) |
Sep 27, 2017 | 7.040 | 7.180 | 7.000 | 7.120 | 86,750 | +0.08(+1.14%) |
Sep 26, 2017 | 7.100 | 7.100 | 7.010 | 7.040 | 68,302 | -0.04(-0.56%) |
Sep 25, 2017 | 7.100 | 7.100 | 7.020 | 7.080 | 53,687 | -0.02(-0.28%) |
Sep 22, 2017 | 7.130 | 7.150 | 7.040 | 7.100 | 65,568 | -0.03(-0.42%) |
Sep 21, 2017 | 7.090 | 7.170 | 7.090 | 7.130 | 72,739 | +0.00(+0.00%) |
Sep 20, 2017 | 7.180 | 7.201 | 7.110 | 7.130 | 65,089 | -0.05(-0.70%) |
Sep 19, 2017 | 7.160 | 7.250 | 7.160 | 7.180 | 144,119 | +0.02(+0.28%) |
Sep 18, 2017 | 7.200 | 7.250 | 7.100 | 7.160 | 130,081 | +0.00(+0.00%) |
Sep 15, 2017 | 7.130 | 7.250 | 7.030 | 7.160 | 415,031 | +0.03(+0.42%) |
Sep 14, 2017 | 7.120 | 7.180 | 7.030 | 7.130 | 86,459 | +0.03(+0.42%) |
Sep 13, 2017 | 7.250 | 7.250 | 7.020 | 7.100 | 77,464 | -0.12(-1.66%) |
Sep 12, 2017 | 7.160 | 7.250 | 7.150 | 7.220 | 103,910 | +0.10(+1.40%) |
Sep 11, 2017 | 7.460 | 7.460 | 7.080 | 7.120 | 87,657 | -0.05(-0.70%) |
Sep 08, 2017 | 7.180 | 7.280 | 7.110 | 7.170 | 70,334 | -0.05(-0.69%) |
Sep 07, 2017 | 7.210 | 7.300 | 7.150 | 7.220 | 64,478 | +0.03(+0.42%) |
Sep 06, 2017 | 7.170 | 7.250 | 7.100 | 7.190 | 88,162 | +0.04(+0.56%) |
Sep 05, 2017 | 7.130 | 7.250 | 7.051 | 7.150 | 104,506 | -0.01(-0.14%) |
Sep 01, 2017 | 7.150 | 7.150 | 7.070 | 7.160 | 157,803 | +0.04(+0.56%) |
Aug 31, 2017 | 7.030 | 7.170 | 7.030 | 7.120 | 138,390 | +0.09(+1.28%) |
Aug 30, 2017 | 6.970 | 7.050 | 6.970 | 7.030 | 74,743 | +0.01(+0.14%) |
Aug 29, 2017 | 7.000 | 7.090 | 6.990 | 7.020 | 51,902 | -0.03(-0.43%) |
Aug 28, 2017 | 7.120 | 7.120 | 7.000 | 7.050 | 71,998 | -0.09(-1.26%) |
Aug 25, 2017 | 6.990 | 7.180 | 6.870 | 7.140 | 112,513 | +0.14(+2.00%) |
Aug 24, 2017 | 7.100 | 7.180 | 6.980 | 7.000 | 89,094 | -0.12(-1.69%) |
Aug 23, 2017 | 6.930 | 7.160 | 6.930 | 7.120 | 120,783 | +0.14(+2.01%) |
Aug 22, 2017 | 7.130 | 7.160 | 6.970 | 6.980 | 95,928 | -0.12(-1.69%) |
Aug 21, 2017 | 7.000 | 7.120 | 6.920 | 7.100 | 71,136 | +0.09(+1.28%) |
Aug 18, 2017 | 6.980 | 7.080 | 6.890 | 7.010 | 126,192 | -0.01(-0.14%) |
Aug 17, 2017 | 7.080 | 7.180 | 7.020 | 7.020 | 140,610 | -0.12(-1.68%) |
Aug 16, 2017 | 7.210 | 7.250 | 7.020 | 7.140 | 145,552 | -0.01(-0.14%) |
Aug 15, 2017 | 7.290 | 7.330 | 6.990 | 7.150 | 150,769 | -0.16(-2.19%) |
Aug 14, 2017 | 7.340 | 7.450 | 7.200 | 7.310 | 111,275 | +0.01(+0.14%) |
Aug 11, 2017 | 7.450 | 7.630 | 7.060 | 7.300 | 272,529 | -0.13(-1.75%) |
Aug 10, 2017 | 7.550 | 7.596 | 7.290 | 7.430 | 93,959 | -0.08(-1.07%) |
Aug 09, 2017 | 7.520 | 7.706 | 7.290 | 7.510 | 115,930 | +0.14(+1.90%) |
Aug 08, 2017 | 7.500 | 7.620 | 7.290 | 7.370 | 87,113 | -0.21(-2.77%) |
Aug 07, 2017 | 7.560 | 7.660 | 7.440 | 7.580 | 94,134 | +0.06(+0.80%) |
Aug 04, 2017 | 7.665 | 7.420 | 7.520 | 95,995 | +0.03(+0.40%) | |
Aug 03, 2017 | 7.720 | 7.950 | 7.440 | 7.490 | 174,597 | -0.47(-5.90%) |
Aug 02, 2017 | 7.850 | 8.060 | 7.800 | 7.960 | 120,000 | +0.11(+1.40%) |