Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.120 | 7.250 | 6.840 | 7.190 | 396,802 | +0.12(+1.70%) |
Oct 30, 2017 | 7.180 | 7.290 | 6.970 | 7.070 | 402,153 | -0.06(-0.84%) |
Oct 27, 2017 | 6.660 | 7.240 | 6.514 | 7.130 | 512,404 | +0.46(+6.90%) |
Oct 26, 2017 | 6.760 | 6.800 | 6.535 | 6.670 | 175,329 | -0.04(-0.60%) |
Oct 25, 2017 | 6.600 | 6.720 | 6.480 | 6.710 | 437,040 | +0.10(+1.51%) |
Oct 24, 2017 | 6.520 | 6.800 | 6.480 | 6.610 | 365,842 | +0.13(+2.01%) |
Oct 23, 2017 | 6.610 | 6.660 | 6.460 | 6.480 | 267,347 | -0.13(-1.97%) |
Oct 20, 2017 | 6.540 | 6.820 | 6.300 | 6.610 | 321,662 | +0.15(+2.32%) |
Oct 19, 2017 | 6.620 | 6.720 | 6.305 | 6.460 | 652,049 | -0.21(-3.15%) |
Oct 18, 2017 | 6.920 | 7.030 | 6.635 | 6.670 | 411,698 | -0.13(-1.91%) |
Oct 17, 2017 | 6.840 | 6.960 | 6.710 | 6.800 | 387,260 | -0.01(-0.15%) |
Oct 16, 2017 | 7.050 | 7.100 | 6.700 | 6.810 | 359,896 | -0.13(-1.87%) |
Oct 13, 2017 | 7.290 | 7.440 | 6.900 | 6.940 | 475,788 | -0.30(-4.14%) |
Oct 12, 2017 | 7.300 | 7.350 | 7.070 | 7.240 | 361,365 | -0.15(-2.03%) |
Oct 11, 2017 | 7.040 | 7.420 | 6.970 | 7.390 | 566,129 | +0.41(+5.87%) |
Oct 10, 2017 | 6.980 | 7.240 | 6.800 | 6.980 | 585,437 | +0.27(+4.02%) |
Oct 09, 2017 | 6.780 | 6.960 | 6.690 | 6.710 | 666,855 | -0.03(-0.45%) |
Oct 06, 2017 | 6.990 | 6.990 | 6.540 | 6.740 | 624,625 | -0.27(-3.85%) |
Oct 05, 2017 | 7.060 | 7.160 | 6.990 | 7.010 | 255,790 | -0.01(-0.14%) |
Oct 04, 2017 | 7.180 | 7.180 | 6.920 | 7.020 | 557,064 | -0.14(-1.96%) |
Oct 03, 2017 | 6.930 | 7.220 | 6.550 | 7.160 | 922,698 | +0.27(+3.92%) |
Oct 02, 2017 | 6.630 | 6.920 | 6.500 | 6.890 | 443,641 | +0.11(+1.62%) |
Sep 29, 2017 | 7.130 | 7.130 | 6.780 | 6.780 | 591,133 | -0.40(-5.57%) |
Sep 28, 2017 | 7.060 | 7.250 | 6.750 | 7.180 | 749,330 | +0.13(+1.84%) |
Sep 27, 2017 | 7.730 | 8.000 | 6.740 | 7.050 | 1,283,712 | -0.61(-7.96%) |
Sep 26, 2017 | 7.020 | 7.800 | 7.020 | 7.660 | 1,009,023 | +0.52(+7.28%) |
Sep 25, 2017 | 7.100 | 7.317 | 6.740 | 7.140 | 1,056,836 | +0.04(+0.56%) |
Sep 22, 2017 | 6.620 | 7.140 | 6.620 | 7.100 | 867,587 | +0.40(+5.97%) |
Sep 21, 2017 | 6.600 | 6.730 | 6.490 | 6.700 | 326,699 | +0.06(+0.90%) |
Sep 20, 2017 | 6.460 | 6.720 | 6.410 | 6.640 | 341,604 | +0.22(+3.43%) |
Sep 19, 2017 | 6.440 | 6.490 | 6.300 | 6.420 | 277,300 | +0.04(+0.63%) |
Sep 18, 2017 | 6.440 | 6.550 | 6.270 | 6.380 | 471,120 | -0.10(-1.54%) |
Sep 15, 2017 | 6.760 | 6.860 | 6.270 | 6.480 | 846,033 | -0.32(-4.71%) |
Sep 14, 2017 | 6.540 | 6.820 | 6.540 | 6.800 | 803,217 | +0.30(+4.62%) |
Sep 13, 2017 | 6.320 | 6.690 | 6.300 | 6.500 | 846,615 | +0.18(+2.85%) |
Sep 12, 2017 | 5.960 | 6.420 | 5.940 | 6.320 | 705,097 | +0.33(+5.51%) |
Sep 11, 2017 | 5.900 | 6.000 | 5.820 | 5.990 | 300,781 | +0.13(+2.22%) |
Sep 08, 2017 | 5.940 | 5.990 | 5.660 | 5.860 | 492,256 | -0.09(-1.51%) |
Sep 07, 2017 | 6.150 | 6.220 | 5.910 | 5.950 | 595,832 | -0.22(-3.57%) |
Sep 06, 2017 | 6.100 | 6.300 | 6.060 | 6.170 | 385,815 | +0.16(+2.66%) |
Sep 05, 2017 | 6.060 | 6.270 | 5.935 | 6.010 | 403,409 | +0.02(+0.33%) |
Sep 01, 2017 | 5.980 | 6.020 | 5.860 | 5.990 | 391,251 | +0.02(+0.34%) |
Aug 31, 2017 | 6.040 | 6.100 | 5.910 | 5.970 | 563,359 | -0.02(-0.33%) |
Aug 30, 2017 | 5.710 | 6.095 | 5.690 | 5.990 | 507,497 | +0.25(+4.36%) |
Aug 29, 2017 | 5.460 | 5.880 | 5.420 | 5.740 | 531,186 | +0.16(+2.87%) |
Aug 28, 2017 | 5.500 | 5.630 | 5.280 | 5.580 | 400,189 | +0.04(+0.72%) |
Aug 25, 2017 | 5.610 | 5.620 | 5.390 | 5.540 | 382,208 | -0.05(-0.89%) |
Aug 24, 2017 | 5.600 | 5.720 | 5.490 | 5.590 | 447,190 | -0.01(-0.18%) |
Aug 23, 2017 | 5.550 | 5.660 | 5.440 | 5.600 | 442,492 | -0.01(-0.18%) |
Aug 22, 2017 | 5.350 | 5.630 | 5.280 | 5.610 | 603,608 | +0.17(+3.12%) |
Aug 21, 2017 | 5.300 | 5.690 | 5.250 | 5.440 | 1,197,476 | +0.42(+8.37%) |
Aug 18, 2017 | 4.920 | 5.090 | 4.830 | 5.020 | 798,104 | +0.08(+1.62%) |
Aug 17, 2017 | 5.020 | 5.070 | 4.910 | 4.940 | 598,768 | -0.12(-2.37%) |
Aug 16, 2017 | 5.040 | 5.250 | 5.010 | 5.060 | 754,964 | +0.03(+0.60%) |
Aug 15, 2017 | 5.100 | 5.100 | 4.810 | 5.030 | 638,280 | -0.07(-1.37%) |
Aug 14, 2017 | 5.070 | 5.219 | 4.870 | 5.100 | 952,963 | -0.02(-0.39%) |
Aug 11, 2017 | 5.190 | 5.290 | 5.010 | 5.120 | 1,246,367 | -0.07(-1.35%) |
Aug 10, 2017 | 5.600 | 5.900 | 5.180 | 5.190 | 2,154,835 | -0.85(-14.07%) |
Aug 09, 2017 | 5.850 | 6.100 | 5.760 | 6.040 | 485,622 | +0.18(+3.07%) |
Aug 08, 2017 | 6.050 | 6.220 | 5.800 | 5.860 | 618,056 | -0.23(-3.78%) |
Aug 07, 2017 | 6.220 | 6.310 | 5.960 | 6.090 | 515,404 | -0.26(-4.09%) |
Aug 04, 2017 | 6.510 | 5.910 | 6.350 | 635,239 | +0.38(+6.37%) | |
Aug 03, 2017 | 6.470 | 6.510 | 5.910 | 5.970 | 577,164 | -0.31(-4.94%) |
Aug 02, 2017 | 6.380 | 6.380 | 6.100 | 6.280 | 384,597 | -0.12(-1.88%) |