Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.172 | 7.343 | 7.082 | 7.267 | 4,809,149 | +0.14(+2.02%) |
Oct 30, 2017 | 7.066 | 7.180 | 6.998 | 7.123 | 5,789,860 | +0.05(+0.77%) |
Oct 27, 2017 | 6.876 | 7.142 | 6.789 | 7.069 | 6,330,827 | +0.22(+3.17%) |
Oct 26, 2017 | 6.854 | 6.892 | 6.736 | 6.851 | 3,798,049 | +0.00(+0.04%) |
Oct 25, 2017 | 6.930 | 6.979 | 6.631 | 6.849 | 3,634,235 | -0.08(-1.10%) |
Oct 24, 2017 | 6.865 | 6.977 | 6.778 | 6.925 | 2,740,459 | +0.10(+1.39%) |
Oct 23, 2017 | 7.023 | 7.055 | 6.813 | 6.830 | 3,516,137 | -0.15(-2.18%) |
Oct 20, 2017 | 6.974 | 7.055 | 6.930 | 6.982 | 2,643,067 | +0.03(+0.43%) |
Oct 19, 2017 | 6.909 | 6.985 | 6.794 | 6.952 | 3,640,953 | +0.02(+0.24%) |
Oct 18, 2017 | 7.104 | 7.104 | 6.906 | 6.936 | 3,524,913 | -0.15(-2.15%) |
Oct 17, 2017 | 6.982 | 7.116 | 6.957 | 7.088 | 3,228,945 | +0.13(+1.80%) |
Oct 16, 2017 | 7.020 | 7.069 | 6.925 | 6.963 | 7,428,910 | -0.05(-0.66%) |
Oct 13, 2017 | 7.107 | 7.123 | 6.982 | 7.009 | 3,919,613 | +0.01(+0.19%) |
Oct 12, 2017 | 7.093 | 7.112 | 6.979 | 6.996 | 4,841,246 | -0.08(-1.19%) |
Oct 11, 2017 | 6.873 | 7.131 | 6.835 | 7.080 | 6,335,474 | +0.24(+3.58%) |
Oct 10, 2017 | 6.947 | 6.982 | 6.830 | 6.835 | 3,046,891 | -0.04(-0.63%) |
Oct 09, 2017 | 6.949 | 7.001 | 6.854 | 6.879 | 4,699,489 | -0.02(-0.28%) |
Oct 06, 2017 | 6.838 | 6.949 | 6.767 | 6.898 | 3,129,308 | +0.04(+0.63%) |
Oct 05, 2017 | 6.887 | 6.936 | 6.786 | 6.854 | 5,321,372 | +0.01(+0.08%) |
Oct 04, 2017 | 6.786 | 6.933 | 6.718 | 6.849 | 10,465,124 | +0.12(+1.82%) |
Oct 03, 2017 | 6.550 | 6.865 | 6.525 | 6.726 | 9,935,255 | +0.23(+3.56%) |
Oct 02, 2017 | 6.313 | 6.553 | 6.313 | 6.495 | 9,872,306 | +0.19(+3.06%) |
Sep 29, 2017 | 6.392 | 6.408 | 6.294 | 6.302 | 4,338,660 | -0.06(-0.90%) |
Sep 28, 2017 | 6.460 | 6.514 | 6.308 | 6.360 | 5,568,550 | -0.15(-2.26%) |
Sep 27, 2017 | 6.438 | 6.615 | 6.417 | 6.506 | 6,711,604 | +0.13(+2.09%) |
Sep 26, 2017 | 6.330 | 6.422 | 6.224 | 6.373 | 7,580,712 | +0.02(+0.26%) |
Sep 25, 2017 | 6.553 | 6.553 | 6.269 | 6.357 | 8,693,237 | -0.21(-3.15%) |
Sep 22, 2017 | 6.455 | 6.631 | 6.414 | 6.563 | 7,338,726 | +0.08(+1.30%) |
Sep 21, 2017 | 6.417 | 6.490 | 6.199 | 6.479 | 6,471,678 | +0.06(+0.89%) |
Sep 20, 2017 | 6.430 | 6.610 | 6.338 | 6.422 | 7,134,926 | +0.05(+0.77%) |
Sep 19, 2017 | 6.376 | 6.460 | 6.308 | 6.373 | 5,197,476 | -0.01(-0.09%) |
Sep 18, 2017 | 6.436 | 6.490 | 6.335 | 6.379 | 3,875,944 | -0.02(-0.34%) |
Sep 15, 2017 | 6.235 | 6.400 | 6.191 | 6.400 | 5,640,443 | +0.19(+3.02%) |
Sep 14, 2017 | 6.221 | 6.259 | 6.169 | 6.213 | 3,847,487 | -0.05(-0.82%) |
Sep 13, 2017 | 6.389 | 6.436 | 6.156 | 6.264 | 5,863,594 | -0.16(-2.50%) |
Sep 12, 2017 | 6.294 | 6.433 | 6.251 | 6.425 | 4,427,700 | +0.19(+3.10%) |
Sep 11, 2017 | 6.183 | 6.294 | 6.153 | 6.232 | 6,207,049 | +0.21(+3.43%) |
Sep 08, 2017 | 6.120 | 6.172 | 6.033 | 6.025 | 10,236,506 | -0.22(-3.48%) |
Sep 07, 2017 | 6.449 | 6.536 | 6.197 | 6.243 | 13,156,878 | -0.08(-1.29%) |
Sep 06, 2017 | 6.406 | 6.520 | 6.308 | 6.324 | 11,232,778 | -0.04(-0.56%) |
Sep 05, 2017 | 6.115 | 6.387 | 6.077 | 6.360 | 13,854,206 | +0.29(+4.70%) |
Sep 01, 2017 | 5.938 | 6.232 | 5.900 | 6.074 | 8,803,181 | +0.16(+2.76%) |
Aug 31, 2017 | 5.789 | 6.139 | 5.764 | 5.911 | 13,584,925 | +0.15(+2.55%) |
Aug 30, 2017 | 5.381 | 5.811 | 5.381 | 5.764 | 17,646,754 | +0.39(+7.34%) |
Aug 29, 2017 | 5.194 | 5.414 | 5.175 | 5.370 | 6,445,973 | +0.12(+2.33%) |
Aug 28, 2017 | 5.150 | 5.277 | 5.104 | 5.248 | 2,799,747 | +0.11(+2.06%) |
Aug 25, 2017 | 5.112 | 5.243 | 5.104 | 5.142 | 3,805,666 | +0.05(+0.96%) |
Aug 24, 2017 | 5.063 | 5.107 | 5.006 | 5.093 | 2,639,369 | +0.04(+0.70%) |
Aug 23, 2017 | 5.082 | 5.116 | 5.031 | 5.058 | 1,636,761 | -0.05(-1.01%) |
Aug 22, 2017 | 5.128 | 5.158 | 5.071 | 5.109 | 2,833,999 | +0.03(+0.59%) |
Aug 21, 2017 | 5.118 | 5.134 | 5.036 | 5.080 | 2,585,505 | -0.03(-0.59%) |
Aug 18, 2017 | 5.063 | 5.153 | 4.995 | 5.109 | 2,479,127 | +0.05(+0.91%) |
Aug 17, 2017 | 5.215 | 5.218 | 5.047 | 5.063 | 5,535,747 | -0.17(-3.27%) |
Aug 16, 2017 | 5.221 | 5.373 | 5.207 | 5.234 | 7,228,076 | -0.04(-0.67%) |
Aug 15, 2017 | 5.289 | 5.346 | 5.221 | 5.270 | 4,640,945 | +0.01(+0.15%) |
Aug 14, 2017 | 5.096 | 5.286 | 5.090 | 5.262 | 5,587,643 | +0.16(+3.20%) |
Aug 11, 2017 | 4.938 | 5.107 | 4.922 | 5.099 | 4,007,943 | +0.16(+3.25%) |
Aug 10, 2017 | 5.060 | 5.088 | 4.908 | 4.938 | 4,775,456 | -0.16(-3.14%) |
Aug 09, 2017 | 5.104 | 5.139 | 5.031 | 5.099 | 2,662,251 | -0.04(-0.69%) |
Aug 08, 2017 | 5.109 | 5.156 | 4.993 | 5.134 | 3,230,237 | +0.03(+0.53%) |
Aug 07, 2017 | 5.112 | 5.213 | 5.101 | 5.107 | 3,972,064 | -0.01(-0.16%) |
Aug 04, 2017 | 5.128 | 5.128 | 4.957 | 5.115 | 5,408,308 | -0.02(-0.37%) |
Aug 03, 2017 | 5.180 | 5.226 | 5.099 | 5.134 | 5,881,406 | -0.03(-0.63%) |
Aug 02, 2017 | 4.930 | 5.368 | 4.919 | 5.166 | 13,860,667 | +0.21(+4.22%) |