Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.731 | 6.731 | 6.607 | 6.691 | 1,617,432 | -0.11(-1.60%) |
Oct 30, 2017 | 6.651 | 6.879 | 6.645 | 6.800 | 1,936,590 | +0.15(+2.24%) |
Oct 27, 2017 | 6.522 | 6.701 | 6.443 | 6.651 | 2,399,136 | +0.11(+1.67%) |
Oct 26, 2017 | 6.830 | 6.850 | 6.532 | 6.542 | 3,064,501 | -0.29(-4.21%) |
Oct 25, 2017 | 6.840 | 6.929 | 6.790 | 6.830 | 1,724,634 | -0.05(-0.72%) |
Oct 24, 2017 | 6.889 | 6.988 | 6.853 | 6.879 | 1,612,488 | -0.09(-1.28%) |
Oct 23, 2017 | 6.859 | 7.018 | 6.800 | 6.968 | 2,181,719 | +0.03(+0.43%) |
Oct 20, 2017 | 6.899 | 6.959 | 6.810 | 6.939 | 2,236,800 | -0.01(-0.14%) |
Oct 19, 2017 | 6.909 | 6.993 | 6.850 | 6.949 | 1,941,423 | +0.10(+1.45%) |
Oct 18, 2017 | 6.909 | 6.978 | 6.741 | 6.850 | 2,495,563 | -0.10(-1.43%) |
Oct 17, 2017 | 6.959 | 6.998 | 6.874 | 6.949 | 2,147,491 | -0.13(-1.82%) |
Oct 16, 2017 | 7.206 | 7.276 | 7.048 | 7.078 | 1,720,011 | -0.13(-1.79%) |
Oct 13, 2017 | 7.256 | 7.296 | 7.167 | 7.206 | 1,665,013 | +0.03(+0.41%) |
Oct 12, 2017 | 7.256 | 7.266 | 7.127 | 7.177 | 1,611,964 | -0.09(-1.23%) |
Oct 11, 2017 | 7.246 | 7.286 | 7.011 | 7.266 | 1,830,011 | +0.07(+0.96%) |
Oct 10, 2017 | 7.464 | 7.514 | 7.137 | 7.196 | 2,525,982 | -0.16(-2.16%) |
Oct 09, 2017 | 7.335 | 7.479 | 7.246 | 7.355 | 2,493,546 | +0.07(+0.95%) |
Oct 06, 2017 | 6.899 | 7.306 | 6.800 | 7.286 | 3,755,905 | +0.35(+5.00%) |
Oct 05, 2017 | 6.919 | 7.058 | 6.917 | 6.939 | 1,917,621 | -0.01(-0.14%) |
Oct 04, 2017 | 6.850 | 7.028 | 6.820 | 6.949 | 2,643,707 | +0.18(+2.64%) |
Oct 03, 2017 | 6.869 | 6.949 | 6.681 | 6.770 | 3,521,364 | -0.08(-1.16%) |
Oct 02, 2017 | 6.741 | 6.929 | 6.711 | 6.850 | 2,366,353 | +0.07(+1.02%) |
Sep 29, 2017 | 6.929 | 6.939 | 6.780 | 6.780 | 2,009,608 | -0.13(-1.87%) |
Sep 28, 2017 | 7.038 | 7.087 | 6.790 | 6.909 | 3,341,573 | -0.13(-1.83%) |
Sep 27, 2017 | 7.038 | 7.147 | 7.008 | 7.038 | 1,735,276 | -0.07(-0.98%) |
Sep 26, 2017 | 7.087 | 7.355 | 7.018 | 7.107 | 2,903,913 | -0.12(-1.65%) |
Sep 25, 2017 | 6.998 | 7.276 | 6.978 | 7.226 | 3,346,354 | +0.15(+2.10%) |
Sep 22, 2017 | 6.850 | 7.097 | 6.830 | 7.078 | 3,062,557 | +0.29(+4.23%) |
Sep 21, 2017 | 6.661 | 6.919 | 6.641 | 6.790 | 2,662,999 | -0.01(-0.15%) |
Sep 20, 2017 | 6.998 | 7.137 | 6.691 | 6.800 | 4,055,448 | -0.18(-2.56%) |
Sep 19, 2017 | 6.859 | 7.038 | 6.800 | 6.978 | 1,990,735 | +0.19(+2.77%) |
Sep 18, 2017 | 6.850 | 6.879 | 6.701 | 6.790 | 3,448,041 | -0.16(-2.28%) |
Sep 15, 2017 | 7.008 | 7.101 | 6.939 | 6.949 | 4,253,736 | -0.11(-1.54%) |
Sep 14, 2017 | 6.959 | 7.127 | 6.879 | 7.058 | 2,568,173 | +0.10(+1.42%) |
Sep 13, 2017 | 7.127 | 7.187 | 6.959 | 6.959 | 2,409,207 | -0.24(-3.31%) |
Sep 12, 2017 | 6.899 | 7.296 | 6.859 | 7.196 | 2,464,562 | +0.26(+3.71%) |
Sep 11, 2017 | 6.939 | 7.087 | 6.879 | 6.939 | 3,081,009 | -0.19(-2.64%) |
Sep 08, 2017 | 7.395 | 7.414 | 7.068 | 7.127 | 3,838,338 | -0.33(-4.39%) |
Sep 07, 2017 | 7.395 | 7.573 | 7.345 | 7.454 | 2,960,660 | +0.18(+2.45%) |
Sep 06, 2017 | 7.355 | 7.563 | 7.147 | 7.276 | 3,639,399 | -0.11(-1.48%) |
Sep 05, 2017 | 7.177 | 7.439 | 7.167 | 7.385 | 5,267,995 | +0.34(+4.78%) |
Sep 01, 2017 | 7.117 | 7.157 | 6.820 | 7.048 | 3,230,988 | +0.04(+0.57%) |
Aug 31, 2017 | 6.622 | 7.048 | 6.622 | 7.008 | 4,545,347 | +0.43(+6.48%) |
Aug 30, 2017 | 6.681 | 6.741 | 6.522 | 6.582 | 3,643,629 | -0.21(-3.07%) |
Aug 29, 2017 | 7.097 | 7.187 | 6.656 | 6.790 | 5,769,281 | -0.14(-2.00%) |
Aug 28, 2017 | 6.542 | 6.988 | 6.464 | 6.929 | 4,962,091 | +0.51(+7.87%) |
Aug 25, 2017 | 6.413 | 6.532 | 6.294 | 6.423 | 2,680,284 | +0.07(+1.09%) |
Aug 24, 2017 | 6.245 | 6.428 | 6.195 | 6.354 | 1,977,299 | +0.05(+0.79%) |
Aug 23, 2017 | 6.255 | 6.314 | 6.156 | 6.304 | 2,271,099 | +0.10(+1.60%) |
Aug 22, 2017 | 6.324 | 6.364 | 6.156 | 6.205 | 2,585,498 | -0.15(-2.34%) |
Aug 21, 2017 | 6.394 | 6.443 | 6.265 | 6.354 | 2,047,252 | -0.02(-0.31%) |
Aug 18, 2017 | 6.701 | 6.711 | 6.319 | 6.374 | 3,983,901 | -0.12(-1.83%) |
Aug 17, 2017 | 6.513 | 6.582 | 6.404 | 6.493 | 3,329,728 | +0.03(+0.46%) |
Aug 16, 2017 | 6.156 | 6.537 | 6.116 | 6.463 | 3,695,807 | +0.30(+4.82%) |
Aug 15, 2017 | 5.997 | 6.225 | 5.967 | 6.166 | 2,752,187 | -0.06(-0.96%) |
Aug 14, 2017 | 6.374 | 6.374 | 6.175 | 6.225 | 3,680,276 | -0.24(-3.68%) |
Aug 11, 2017 | 6.711 | 6.721 | 6.344 | 6.463 | 5,743,448 | -0.22(-3.26%) |
Aug 10, 2017 | 6.294 | 6.741 | 6.285 | 6.681 | 7,746,500 | +0.52(+8.36%) |
Aug 09, 2017 | 6.185 | 6.235 | 6.007 | 6.166 | 5,711,095 | +0.13(+2.13%) |
Aug 08, 2017 | 6.195 | 6.235 | 5.868 | 6.037 | 6,757,031 | +0.00(+0.00%) |
Aug 07, 2017 | 6.294 | 6.324 | 6.007 | 6.037 | 6,817,226 | -0.15(-2.40%) |
Aug 04, 2017 | 7.246 | 7.325 | 6.146 | 6.185 | 14,056,643 | -1.44(-18.86%) |
Aug 03, 2017 | 7.732 | 7.771 | 7.598 | 7.623 | 2,927,866 | -0.15(-1.91%) |
Aug 02, 2017 | 8.108 | 8.128 | 7.742 | 7.771 | 3,529,743 | -0.35(-4.27%) |