Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.036 | 7.390 | 6.980 | 7.309 | 46,432 | +0.43(+6.23%) |
Oct 30, 2017 | 7.180 | 7.275 | 6.800 | 6.880 | 42,120 | -0.36(-4.97%) |
Oct 27, 2017 | 6.880 | 7.299 | 6.880 | 7.240 | 46,035 | +0.33(+4.78%) |
Oct 26, 2017 | 7.000 | 7.110 | 6.851 | 6.910 | 17,132 | -0.09(-1.29%) |
Oct 25, 2017 | 6.768 | 7.048 | 6.768 | 7.000 | 27,358 | +0.24(+3.55%) |
Oct 24, 2017 | 7.000 | 7.190 | 6.750 | 6.760 | 62,575 | -0.33(-4.65%) |
Oct 23, 2017 | 6.729 | 7.345 | 6.713 | 7.090 | 70,462 | +0.36(+5.35%) |
Oct 20, 2017 | 6.633 | 6.740 | 6.510 | 6.730 | 27,200 | +0.01(+0.15%) |
Oct 19, 2017 | 6.420 | 6.720 | 6.230 | 6.720 | 31,332 | +0.13(+1.97%) |
Oct 18, 2017 | 6.500 | 6.680 | 6.291 | 6.590 | 27,598 | +0.14(+2.17%) |
Oct 17, 2017 | 6.570 | 6.580 | 6.310 | 6.450 | 22,098 | -0.14(-2.12%) |
Oct 16, 2017 | 6.730 | 6.760 | 6.331 | 6.590 | 22,783 | -0.20(-2.95%) |
Oct 13, 2017 | 6.880 | 6.910 | 6.480 | 6.790 | 11,466 | -0.16(-2.30%) |
Oct 12, 2017 | 7.000 | 7.200 | 6.690 | 6.950 | 43,646 | -0.06(-0.86%) |
Oct 11, 2017 | 6.670 | 7.079 | 6.660 | 7.010 | 47,436 | +0.27(+4.01%) |
Oct 10, 2017 | 6.730 | 6.770 | 6.620 | 6.740 | 21,324 | -0.02(-0.30%) |
Oct 09, 2017 | 6.770 | 6.866 | 6.750 | 6.760 | 13,353 | -0.11(-1.60%) |
Oct 06, 2017 | 6.770 | 6.870 | 6.750 | 6.870 | 12,001 | -0.09(-1.29%) |
Oct 05, 2017 | 7.000 | 7.426 | 6.801 | 6.960 | 36,800 | -0.01(-0.14%) |
Oct 04, 2017 | 7.110 | 8.000 | 6.830 | 6.970 | 133,950 | +0.29(+4.34%) |
Oct 03, 2017 | 7.050 | 7.183 | 6.600 | 6.680 | 19,414 | -0.27(-3.88%) |
Oct 02, 2017 | 6.910 | 7.220 | 6.630 | 6.950 | 70,150 | +0.22(+3.27%) |
Sep 29, 2017 | 6.840 | 6.982 | 6.620 | 6.730 | 25,093 | -0.01(-0.15%) |
Sep 28, 2017 | 7.010 | 7.200 | 6.451 | 6.740 | 36,397 | -0.41(-5.73%) |
Sep 27, 2017 | 6.500 | 7.180 | 6.480 | 7.150 | 88,422 | +0.81(+12.78%) |
Sep 26, 2017 | 5.710 | 6.480 | 5.710 | 6.340 | 40,449 | +0.60(+10.45%) |
Sep 25, 2017 | 5.845 | 5.845 | 5.720 | 5.740 | 17,689 | -0.08(-1.37%) |
Sep 22, 2017 | 5.890 | 5.930 | 5.550 | 5.820 | 41,368 | -0.11(-1.85%) |
Sep 21, 2017 | 6.121 | 6.121 | 5.920 | 5.930 | 9,972 | -0.17(-2.79%) |
Sep 20, 2017 | 6.006 | 6.140 | 5.900 | 6.100 | 23,625 | +0.09(+1.50%) |
Sep 19, 2017 | 6.190 | 6.336 | 5.910 | 6.010 | 29,810 | -0.14(-2.28%) |
Sep 18, 2017 | 6.180 | 6.280 | 5.890 | 6.150 | 48,909 | -0.09(-1.44%) |
Sep 15, 2017 | 6.500 | 6.515 | 6.050 | 6.240 | 83,839 | -0.31(-4.73%) |
Sep 14, 2017 | 6.810 | 6.870 | 6.530 | 6.550 | 37,645 | -0.20(-2.96%) |
Sep 13, 2017 | 6.820 | 6.968 | 6.682 | 6.750 | 15,500 | +0.01(+0.15%) |
Sep 12, 2017 | 6.810 | 6.860 | 6.600 | 6.740 | 22,313 | -0.01(-0.15%) |
Sep 11, 2017 | 7.290 | 7.430 | 6.750 | 6.750 | 52,179 | -0.60(-8.16%) |
Sep 08, 2017 | 7.300 | 7.470 | 7.240 | 7.350 | 22,693 | -0.11(-1.47%) |
Sep 07, 2017 | 7.290 | 7.490 | 7.100 | 7.460 | 26,258 | +0.17(+2.33%) |
Sep 06, 2017 | 7.200 | 7.764 | 7.100 | 7.290 | 70,487 | +0.11(+1.53%) |
Sep 05, 2017 | 7.030 | 7.200 | 7.030 | 7.180 | 16,852 | -0.01(-0.14%) |
Sep 01, 2017 | 7.168 | 7.200 | 6.980 | 7.190 | 13,033 | +0.18(+2.57%) |
Aug 31, 2017 | 6.570 | 7.190 | 6.570 | 7.010 | 80,318 | +0.44(+6.70%) |
Aug 30, 2017 | 6.580 | 6.696 | 6.540 | 6.570 | 15,442 | -0.02(-0.30%) |
Aug 29, 2017 | 6.700 | 6.750 | 6.563 | 6.590 | 9,484 | -0.10(-1.49%) |
Aug 28, 2017 | 6.790 | 6.870 | 6.690 | 6.690 | 11,185 | +0.00(+0.00%) |
Aug 25, 2017 | 6.870 | 6.870 | 6.660 | 6.690 | 22,070 | -0.14(-2.05%) |
Aug 24, 2017 | 6.870 | 6.920 | 6.780 | 6.830 | 17,866 | -0.07(-1.01%) |
Aug 23, 2017 | 6.920 | 7.100 | 6.750 | 6.900 | 44,184 | -0.20(-2.82%) |
Aug 22, 2017 | 7.376 | 7.380 | 6.900 | 7.100 | 37,329 | -0.10(-1.39%) |
Aug 21, 2017 | 7.500 | 7.810 | 7.000 | 7.200 | 47,051 | -0.31(-4.13%) |
Aug 18, 2017 | 7.940 | 7.980 | 7.510 | 7.510 | 31,796 | -0.43(-5.42%) |
Aug 17, 2017 | 7.940 | 7.980 | 7.750 | 7.940 | 22,014 | +0.02(+0.25%) |
Aug 16, 2017 | 7.740 | 8.169 | 7.740 | 7.920 | 31,478 | +0.16(+2.06%) |
Aug 15, 2017 | 8.500 | 8.810 | 7.751 | 7.760 | 119,019 | -0.45(-5.48%) |
Aug 14, 2017 | 7.490 | 8.489 | 7.470 | 8.210 | 112,257 | +0.89(+12.16%) |
Aug 11, 2017 | 6.800 | 7.449 | 6.750 | 7.320 | 69,725 | +0.42(+6.09%) |
Aug 10, 2017 | 7.147 | 7.356 | 6.840 | 6.900 | 69,225 | -0.27(-3.77%) |
Aug 09, 2017 | 7.160 | 7.500 | 7.057 | 7.170 | 53,747 | +0.07(+0.99%) |
Aug 08, 2017 | 7.087 | 7.180 | 6.992 | 7.100 | 24,204 | -0.08(-1.11%) |
Aug 07, 2017 | 7.110 | 7.360 | 6.500 | 7.180 | 85,525 | -0.13(-1.78%) |
Aug 04, 2017 | 7.150 | 7.850 | 7.050 | 7.310 | 267,662 | +0.23(+3.25%) |
Aug 03, 2017 | 6.510 | 7.190 | 6.300 | 7.080 | 201,668 | +0.54(+8.26%) |
Aug 02, 2017 | 6.910 | 7.180 | 6.500 | 6.540 | 79,648 | -0.56(-7.89%) |