Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.310 | 6.490 | 6.310 | 6.450 | 368,771 | +0.17(+2.71%) |
Oct 30, 2017 | 6.290 | 6.380 | 6.220 | 6.280 | 346,670 | +0.01(+0.16%) |
Oct 27, 2017 | 6.180 | 6.300 | 6.140 | 6.270 | 245,440 | +0.13(+2.12%) |
Oct 26, 2017 | 6.120 | 6.230 | 6.100 | 6.140 | 193,028 | +0.01(+0.16%) |
Oct 25, 2017 | 6.370 | 6.370 | 6.040 | 6.130 | 420,784 | -0.22(-3.46%) |
Oct 24, 2017 | 6.390 | 6.220 | 6.350 | 281,964 | +0.10(+1.60%) | |
Oct 23, 2017 | 6.390 | 6.440 | 6.200 | 6.250 | 329,662 | -0.03(-0.48%) |
Oct 20, 2017 | 6.180 | 6.400 | 6.130 | 6.280 | 308,245 | +0.12(+1.95%) |
Oct 19, 2017 | 6.250 | 6.250 | 5.950 | 6.160 | 449,921 | -0.13(-2.07%) |
Oct 18, 2017 | 6.240 | 6.360 | 6.180 | 6.290 | 267,898 | +0.08(+1.29%) |
Oct 17, 2017 | 6.240 | 6.350 | 6.130 | 6.210 | 221,984 | -0.04(-0.64%) |
Oct 16, 2017 | 6.550 | 6.600 | 6.200 | 6.250 | 667,325 | -0.15(-2.34%) |
Oct 13, 2017 | 6.480 | 6.580 | 6.400 | 6.400 | 269,187 | +0.00(+0.00%) |
Oct 12, 2017 | 6.480 | 6.530 | 6.400 | 6.400 | 297,232 | -0.14(-2.14%) |
Oct 11, 2017 | 6.850 | 6.860 | 6.450 | 6.540 | 989,026 | -0.17(-2.53%) |
Oct 10, 2017 | 6.520 | 6.720 | 6.390 | 6.710 | 963,058 | +0.33(+5.17%) |
Oct 06, 2017 | 6.040 | 6.440 | 6.030 | 6.380 | 1,551,590 | +0.38(+6.33%) |
Oct 05, 2017 | 5.970 | 6.030 | 5.890 | 6.000 | 434,814 | +0.10(+1.69%) |
Oct 04, 2017 | 6.030 | 6.030 | 5.840 | 5.900 | 276,964 | -0.08(-1.34%) |
Oct 03, 2017 | 5.990 | 6.050 | 5.910 | 5.980 | 389,891 | +0.01(+0.17%) |
Oct 02, 2017 | 5.870 | 6.050 | 5.850 | 5.970 | 441,958 | +0.12(+2.05%) |
Sep 29, 2017 | 5.650 | 5.980 | 5.650 | 5.850 | 441,229 | +0.22(+3.91%) |
Sep 28, 2017 | 5.970 | 6.070 | 5.480 | 5.630 | 1,389,477 | -0.44(-7.25%) |
Sep 27, 2017 | 5.940 | 6.070 | 956,935 | -0.12(-1.94%) | ||
Sep 26, 2017 | 6.340 | 6.380 | 6.120 | 6.190 | 803,448 | -0.04(-0.64%) |
Sep 25, 2017 | 6.100 | 6.490 | 6.090 | 6.230 | 2,066,883 | +0.29(+4.88%) |
Sep 22, 2017 | 5.780 | 5.980 | 5.750 | 5.940 | 918,471 | +0.14(+2.41%) |
Sep 21, 2017 | 6.000 | 6.130 | 5.760 | 5.800 | 1,043,979 | -0.20(-3.33%) |
Sep 20, 2017 | 5.590 | 6.000 | 5.550 | 6.000 | 1,162,863 | +0.36(+6.38%) |
Sep 19, 2017 | 5.750 | 5.460 | 5.640 | 904,936 | -0.04(-0.70%) | |
Sep 18, 2017 | 5.620 | 5.850 | 5.520 | 5.680 | 906,092 | +0.26(+4.80%) |
Sep 15, 2017 | 5.120 | 5.550 | 5.010 | 5.420 | 1,002,553 | +0.21(+4.03%) |
Sep 14, 2017 | 6.000 | 6.180 | 5.180 | 5.210 | 2,716,858 | -0.51(-8.92%) |
Sep 13, 2017 | 4.810 | 5.790 | 4.780 | 5.720 | 2,154,627 | +1.19(+26.27%) |
Sep 12, 2017 | 4.260 | 4.540 | 4.240 | 4.530 | 515,412 | +0.23(+5.35%) |
Sep 11, 2017 | 4.140 | 4.330 | 4.130 | 4.300 | 338,969 | +0.26(+6.44%) |
Sep 08, 2017 | 4.190 | 4.300 | 4.030 | 4.040 | 404,118 | -0.14(-3.35%) |
Sep 07, 2017 | 4.000 | 4.200 | 4.000 | 4.180 | 425,733 | +0.17(+4.24%) |
Sep 06, 2017 | 3.850 | 4.010 | 3.850 | 4.010 | 294,190 | +0.18(+4.70%) |
Sep 05, 2017 | 3.910 | 3.980 | 3.740 | 3.830 | 323,462 | -0.09(-2.30%) |
Sep 01, 2017 | 3.890 | 3.970 | 3.890 | 3.920 | 198,177 | +0.01(+0.26%) |
Aug 31, 2017 | 3.640 | 3.980 | 3.640 | 3.910 | 679,693 | +0.28(+7.71%) |
Aug 30, 2017 | 3.480 | 3.740 | 3.480 | 3.630 | 731,945 | +0.17(+4.91%) |
Aug 29, 2017 | 3.430 | 3.470 | 3.390 | 3.460 | 233,944 | +0.02(+0.58%) |
Aug 28, 2017 | 3.450 | 3.460 | 3.430 | 3.440 | 66,711 | -0.01(-0.29%) |
Aug 25, 2017 | 3.460 | 3.480 | 3.430 | 3.450 | 27,900 | +0.00(+0.00%) |
Aug 24, 2017 | 3.460 | 3.490 | 3.440 | 3.450 | 85,613 | -0.05(-1.43%) |
Aug 23, 2017 | 3.500 | 3.520 | 3.440 | 3.500 | 107,977 | -0.03(-0.85%) |
Aug 22, 2017 | 3.500 | 3.530 | 3.490 | 3.530 | 42,098 | +0.04(+1.15%) |
Aug 21, 2017 | 3.550 | 3.550 | 3.490 | 3.490 | 84,492 | -0.03(-0.85%) |
Aug 18, 2017 | 3.580 | 3.580 | 3.500 | 3.520 | 86,316 | -0.03(-0.85%) |
Aug 17, 2017 | 3.540 | 3.590 | 3.510 | 3.550 | 160,325 | -0.01(-0.28%) |
Aug 16, 2017 | 3.610 | 3.630 | 3.530 | 3.560 | 132,460 | -0.06(-1.66%) |
Aug 15, 2017 | 3.560 | 3.650 | 3.530 | 3.620 | 129,604 | +0.07(+1.97%) |
Aug 14, 2017 | 3.450 | 3.650 | 3.450 | 3.550 | 127,800 | +0.11(+3.20%) |
Aug 11, 2017 | 3.500 | 3.500 | 3.345 | 3.440 | 281,738 | -0.10(-2.82%) |
Aug 10, 2017 | 3.650 | 3.650 | 3.530 | 3.540 | 260,350 | -0.13(-3.54%) |
Aug 09, 2017 | 3.660 | 3.720 | 3.660 | 3.670 | 85,225 | -0.03(-0.81%) |
Aug 08, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 128,599 | +0.02(+0.54%) |
Aug 04, 2017 | 3.770 | 3.820 | 3.650 | 3.680 | 245,693 | -0.06(-1.60%) |
Aug 03, 2017 | 3.710 | 3.830 | 3.670 | 3.740 | 312,010 | +0.16(+4.47%) |
Aug 02, 2017 | 3.640 | 3.640 | 3.550 | 3.580 | 76,375 | -0.03(-0.83%) |