Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.350 | 7.397 | 7.285 | 7.317 | 61,656 | +0.04(+0.55%) |
Oct 30, 2017 | 7.407 | 7.433 | 7.263 | 7.277 | 71,932 | -0.13(-1.75%) |
Oct 27, 2017 | 7.385 | 7.450 | 7.367 | 7.407 | 56,296 | -0.02(-0.24%) |
Oct 26, 2017 | 7.255 | 7.425 | 7.255 | 7.425 | 96,996 | +0.20(+2.80%) |
Oct 25, 2017 | 7.175 | 7.287 | 7.125 | 7.223 | 48,196 | +0.03(+0.38%) |
Oct 24, 2017 | 7.000 | 7.250 | 7.000 | 7.195 | 113,200 | +0.20(+2.90%) |
Oct 23, 2017 | 7.003 | 7.062 | 6.963 | 6.992 | 96,656 | -0.04(-0.50%) |
Oct 20, 2017 | 7.000 | 7.077 | 6.990 | 7.027 | 35,240 | +0.04(+0.57%) |
Oct 19, 2017 | 7.000 | 7.053 | 6.975 | 6.987 | 49,132 | -0.01(-0.18%) |
Oct 18, 2017 | 7.027 | 7.070 | 6.978 | 7.000 | 52,564 | +0.01(+0.14%) |
Oct 17, 2017 | 7.000 | 7.055 | 6.973 | 6.990 | 51,576 | +0.02(+0.32%) |
Oct 16, 2017 | 7.027 | 7.050 | 6.965 | 6.968 | 106,104 | -0.06(-0.85%) |
Oct 13, 2017 | 7.062 | 7.107 | 7.006 | 7.027 | 75,776 | -0.03(-0.39%) |
Oct 12, 2017 | 6.925 | 7.138 | 6.925 | 7.055 | 77,848 | +0.12(+1.77%) |
Oct 11, 2017 | 6.930 | 6.997 | 6.875 | 6.933 | 158,260 | -0.08(-1.18%) |
Oct 10, 2017 | 6.175 | 7.157 | 6.162 | 7.015 | 411,884 | +0.88(+14.25%) |
Oct 09, 2017 | 5.950 | 6.140 | 5.851 | 6.140 | 12,416 | +0.20(+3.41%) |
Oct 06, 2017 | 5.997 | 5.997 | 5.938 | 5.938 | 4,528 | +0.00(+0.04%) |
Oct 05, 2017 | 5.975 | 5.975 | 5.840 | 5.935 | 23,136 | -0.05(-0.79%) |
Oct 04, 2017 | 6.040 | 6.075 | 5.907 | 5.982 | 43,416 | -0.03(-0.42%) |
Oct 03, 2017 | 5.861 | 6.090 | 5.861 | 6.008 | 21,096 | -0.05(-0.78%) |
Oct 02, 2017 | 6.030 | 6.060 | 5.772 | 6.055 | 19,180 | +0.07(+1.21%) |
Sep 29, 2017 | 5.787 | 6.077 | 5.787 | 5.982 | 73,644 | +0.23(+4.04%) |
Sep 28, 2017 | 5.763 | 5.798 | 5.728 | 5.750 | 29,832 | -0.01(-0.22%) |
Sep 27, 2017 | 5.553 | 5.768 | 5.532 | 5.763 | 50,452 | +0.23(+4.06%) |
Sep 26, 2017 | 5.652 | 5.652 | 5.468 | 5.537 | 42,700 | +0.23(+4.38%) |
Sep 25, 2017 | 5.317 | 5.400 | 5.230 | 5.305 | 26,456 | +0.01(+0.24%) |
Sep 22, 2017 | 5.365 | 5.365 | 5.263 | 5.293 | 50,816 | -0.07(-1.40%) |
Sep 21, 2017 | 5.312 | 5.567 | 5.270 | 5.367 | 83,716 | -0.06(-1.06%) |
Sep 20, 2017 | 5.096 | 5.527 | 5.096 | 5.425 | 86,684 | +0.21(+4.13%) |
Sep 19, 2017 | 5.260 | 5.350 | 5.003 | 5.210 | 37,304 | -0.07(-1.28%) |
Sep 18, 2017 | 5.250 | 5.460 | 5.214 | 5.277 | 57,696 | +0.05(+0.91%) |
Sep 15, 2017 | 5.010 | 5.230 | 5.010 | 5.230 | 112,264 | +0.23(+4.55%) |
Sep 14, 2017 | 4.992 | 5.136 | 4.938 | 5.003 | 212,076 | -0.02(-0.42%) |
Sep 13, 2017 | 5.195 | 5.195 | 4.988 | 5.024 | 15,848 | -0.11(-2.17%) |
Sep 12, 2017 | 4.825 | 5.262 | 4.825 | 5.135 | 52,116 | +0.19(+3.89%) |
Sep 11, 2017 | 5.053 | 5.080 | 4.888 | 4.942 | 32,496 | -0.04(-0.70%) |
Sep 08, 2017 | 4.935 | 5.037 | 4.935 | 4.978 | 8,948 | +0.02(+0.45%) |
Sep 07, 2017 | 4.832 | 5.000 | 4.815 | 4.955 | 27,244 | -0.00(-0.05%) |
Sep 06, 2017 | 5.075 | 5.075 | 4.952 | 4.957 | 15,728 | -0.10(-1.88%) |
Sep 05, 2017 | 5.103 | 5.103 | 4.915 | 5.053 | 10,168 | -0.05(-0.93%) |
Sep 01, 2017 | 4.933 | 5.195 | 4.930 | 5.100 | 62,304 | +0.16(+3.24%) |
Aug 31, 2017 | 4.970 | 4.970 | 4.856 | 4.940 | 20,592 | -0.05(-1.00%) |
Aug 30, 2017 | 4.848 | 5.025 | 4.760 | 4.990 | 49,408 | +0.18(+3.69%) |
Aug 29, 2017 | 4.612 | 4.940 | 4.612 | 4.812 | 64,156 | +0.14(+3.11%) |
Aug 28, 2017 | 4.607 | 4.728 | 4.583 | 4.668 | 21,472 | +0.06(+1.36%) |
Aug 25, 2017 | 4.530 | 4.699 | 4.480 | 4.605 | 25,008 | +0.12(+2.56%) |
Aug 24, 2017 | 4.503 | 4.569 | 4.419 | 4.490 | 38,464 | +0.00(+0.06%) |
Aug 23, 2017 | 4.487 | 4.593 | 4.383 | 4.487 | 237,752 | -0.04(-0.83%) |
Aug 22, 2017 | 4.370 | 4.641 | 4.332 | 4.525 | 246,828 | +0.12(+2.67%) |
Aug 21, 2017 | 4.367 | 4.407 | 4.350 | 4.407 | 7,444 | -0.00(-0.11%) |
Aug 18, 2017 | 4.325 | 4.423 | 4.325 | 4.412 | 17,408 | +0.10(+2.26%) |
Aug 17, 2017 | 4.460 | 4.460 | 4.280 | 4.315 | 38,596 | -0.12(-2.76%) |
Aug 16, 2017 | 4.440 | 4.573 | 4.438 | 4.438 | 59,992 | -0.03(-0.67%) |
Aug 15, 2017 | 4.498 | 4.508 | 4.418 | 4.468 | 60,940 | -0.02(-0.56%) |
Aug 14, 2017 | 4.426 | 4.560 | 4.426 | 4.492 | 28,160 | +0.19(+4.42%) |
Aug 11, 2017 | 4.170 | 4.425 | 4.170 | 4.303 | 62,400 | +0.14(+3.38%) |
Aug 10, 2017 | 4.213 | 4.265 | 4.140 | 4.162 | 36,060 | -0.06(-1.49%) |
Aug 09, 2017 | 4.235 | 4.255 | 4.085 | 4.225 | 74,000 | -0.10(-2.31%) |
Aug 08, 2017 | 4.463 | 4.470 | 4.298 | 4.325 | 16,128 | -0.12(-2.81%) |
Aug 07, 2017 | 4.410 | 4.450 | 4.332 | 4.450 | 5,460 | +0.05(+1.14%) |
Aug 04, 2017 | 4.428 | 4.480 | 4.334 | 4.400 | 23,340 | +0.16(+3.71%) |
Aug 03, 2017 | 4.365 | 4.442 | 4.237 | 4.242 | 34,436 | -0.03(-0.59%) |
Aug 02, 2017 | 4.295 | 4.295 | 4.205 | 4.268 | 28,476 | -0.08(-1.78%) |