Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.510 | 6.580 | 6.450 | 6.460 | 9,694 | -0.03(-0.46%) |
Oct 30, 2017 | 6.410 | 6.530 | 6.368 | 6.490 | 3,013 | +0.12(+1.88%) |
Oct 27, 2017 | 6.230 | 6.510 | 6.200 | 6.370 | 7,279 | +0.12(+2.00%) |
Oct 26, 2017 | 6.490 | 6.600 | 6.210 | 6.245 | 18,451 | -0.29(-4.51%) |
Oct 25, 2017 | 6.650 | 6.650 | 6.530 | 6.540 | 1,709 | -0.03(-0.46%) |
Oct 24, 2017 | 6.480 | 6.676 | 6.450 | 6.570 | 14,824 | -0.12(-1.79%) |
Oct 23, 2017 | 6.570 | 6.690 | 6.508 | 6.690 | 6,916 | +0.04(+0.60%) |
Oct 20, 2017 | 6.650 | 6.650 | 6.489 | 6.650 | 1,338 | +0.08(+1.22%) |
Oct 19, 2017 | 6.545 | 6.710 | 6.520 | 6.570 | 7,386 | -0.04(-0.61%) |
Oct 18, 2017 | 6.600 | 6.740 | 6.530 | 6.610 | 2,155 | -0.05(-0.75%) |
Oct 17, 2017 | 6.780 | 6.780 | 6.450 | 6.660 | 5,409 | -0.04(-0.65%) |
Oct 16, 2017 | 6.680 | 6.870 | 6.530 | 6.704 | 6,905 | +0.16(+2.50%) |
Oct 13, 2017 | 6.830 | 6.830 | 6.530 | 6.540 | 2,005 | -0.13(-1.95%) |
Oct 12, 2017 | 6.555 | 6.780 | 6.555 | 6.670 | 6,146 | -0.03(-0.45%) |
Oct 11, 2017 | 6.740 | 6.840 | 6.470 | 6.700 | 9,853 | -0.05(-0.74%) |
Oct 10, 2017 | 7.150 | 7.152 | 6.600 | 6.750 | 11,822 | -0.28(-3.98%) |
Oct 09, 2017 | 7.020 | 7.600 | 6.897 | 7.030 | 76,012 | +0.02(+0.29%) |
Oct 06, 2017 | 7.040 | 7.050 | 6.790 | 7.010 | 14,007 | -0.04(-0.56%) |
Oct 05, 2017 | 7.050 | 7.070 | 6.836 | 7.049 | 14,444 | +0.01(+0.13%) |
Oct 04, 2017 | 7.020 | 7.040 | 6.960 | 7.040 | 5,436 | +0.08(+1.15%) |
Oct 03, 2017 | 6.950 | 7.060 | 6.790 | 6.960 | 25,996 | +0.05(+0.72%) |
Oct 02, 2017 | 6.826 | 7.010 | 6.790 | 6.910 | 6,611 | +0.08(+1.17%) |
Sep 29, 2017 | 6.760 | 6.830 | 6.760 | 6.830 | 7,978 | +0.12(+1.79%) |
Sep 28, 2017 | 6.300 | 6.740 | 6.087 | 6.710 | 32,553 | +0.58(+9.46%) |
Sep 27, 2017 | 6.320 | 6.330 | 6.040 | 6.130 | 4,506 | -0.16(-2.54%) |
Sep 26, 2017 | 6.390 | 6.390 | 6.190 | 6.290 | 6,907 | -0.07(-1.10%) |
Sep 25, 2017 | 6.450 | 6.590 | 6.350 | 6.360 | 7,032 | -0.13(-2.00%) |
Sep 22, 2017 | 6.360 | 6.490 | 6.350 | 6.490 | 4,103 | +0.14(+2.20%) |
Sep 21, 2017 | 6.360 | 6.520 | 6.350 | 6.350 | 3,464 | -0.01(-0.16%) |
Sep 20, 2017 | 6.561 | 6.570 | 6.300 | 6.360 | 31,120 | -0.16(-2.45%) |
Sep 19, 2017 | 6.514 | 6.530 | 6.514 | 6.520 | 1,860 | +0.05(+0.77%) |
Sep 18, 2017 | 6.470 | 6.520 | 6.450 | 6.470 | 4,517 | -0.04(-0.61%) |
Sep 15, 2017 | 6.523 | 6.523 | 6.480 | 6.510 | 2,444 | +0.05(+0.77%) |
Sep 14, 2017 | 6.600 | 6.650 | 6.460 | 6.460 | 4,929 | -0.04(-0.61%) |
Sep 13, 2017 | 6.600 | 6.600 | 6.450 | 6.500 | 20,269 | -0.17(-2.49%) |
Sep 12, 2017 | 6.550 | 6.680 | 6.498 | 6.666 | 3,503 | -0.01(-0.22%) |
Sep 11, 2017 | 6.450 | 6.720 | 6.450 | 6.680 | 21,101 | +0.15(+2.36%) |
Sep 08, 2017 | 6.140 | 6.596 | 6.140 | 6.526 | 16,959 | +0.18(+2.91%) |
Sep 07, 2017 | 6.430 | 6.480 | 6.160 | 6.341 | 9,424 | -0.16(-2.44%) |
Sep 06, 2017 | 6.550 | 6.550 | 6.210 | 6.500 | 4,976 | -0.02(-0.31%) |
Sep 05, 2017 | 6.780 | 6.780 | 6.510 | 6.520 | 9,363 | -0.27(-3.98%) |
Sep 01, 2017 | 6.808 | 6.560 | 6.790 | 3,451 | +0.23(+3.51%) | |
Aug 31, 2017 | 6.650 | 6.800 | 6.560 | 6.560 | 4,849 | -0.02(-0.29%) |
Aug 30, 2017 | 6.850 | 6.868 | 6.520 | 6.579 | 7,467 | -0.28(-4.02%) |
Aug 29, 2017 | 6.880 | 6.899 | 6.690 | 6.855 | 5,560 | +0.11(+1.56%) |
Aug 28, 2017 | 6.900 | 7.000 | 6.750 | 6.750 | 5,492 | -0.16(-2.37%) |
Aug 25, 2017 | 6.909 | 7.010 | 6.850 | 6.914 | 8,083 | +0.09(+1.38%) |
Aug 24, 2017 | 6.670 | 6.830 | 6.625 | 6.820 | 7,136 | +0.16(+2.38%) |
Aug 23, 2017 | 6.670 | 6.690 | 6.661 | 6.661 | 10,156 | -0.12(-1.77%) |
Aug 22, 2017 | 6.707 | 6.800 | 6.500 | 6.781 | 20,847 | +0.01(+0.17%) |
Aug 21, 2017 | 6.629 | 6.800 | 6.629 | 6.770 | 10,407 | -0.02(-0.29%) |
Aug 18, 2017 | 6.700 | 6.790 | 6.630 | 6.790 | 5,535 | -0.04(-0.57%) |
Aug 17, 2017 | 6.650 | 6.829 | 6.650 | 6.829 | 4,077 | -0.00(-0.01%) |
Aug 16, 2017 | 6.830 | 6.830 | 6.830 | 6.830 | 611 | -0.17(-2.43%) |
Aug 15, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 281 | +0.00(+0.00%) |
Aug 14, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 407 | +0.09(+1.30%) |
Aug 11, 2017 | 7.015 | 7.030 | 6.836 | 6.910 | 17,884 | -0.08(-1.14%) |
Aug 10, 2017 | 7.000 | 7.000 | 6.590 | 6.990 | 15,458 | +0.09(+1.30%) |
Aug 09, 2017 | 6.950 | 6.957 | 6.500 | 6.900 | 7,440 | -0.05(-0.72%) |
Aug 08, 2017 | 6.969 | 7.000 | 6.950 | 6.950 | 3,617 | -0.01(-0.14%) |
Aug 07, 2017 | 6.960 | 7.000 | 6.950 | 6.960 | 2,417 | +0.01(+0.14%) |
Aug 04, 2017 | 7.150 | 7.150 | 6.950 | 6.950 | 1,717 | -0.16(-2.25%) |
Aug 03, 2017 | 7.010 | 7.140 | 7.010 | 7.110 | 1,458 | -0.03(-0.42%) |
Aug 02, 2017 | 7.150 | 7.150 | 7.045 | 7.140 | 2,926 | -0.07(-0.97%) |