Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.300 | 6.382 | 6.300 | 6.367 | 6,782 | -0.08(-1.29%) |
Oct 30, 2017 | 6.250 | 6.450 | 5.750 | 6.450 | 186,952 | +0.10(+1.57%) |
Oct 27, 2017 | 6.250 | 6.350 | 6.100 | 6.350 | 10,517 | +0.05(+0.79%) |
Oct 26, 2017 | 6.250 | 6.300 | 6.200 | 6.300 | 47,050 | +0.04(+0.60%) |
Oct 25, 2017 | 6.274 | 6.300 | 6.200 | 6.263 | 7,282 | +0.01(+0.20%) |
Oct 24, 2017 | 5.850 | 6.250 | 5.850 | 6.250 | 9,428 | -0.05(-0.79%) |
Oct 23, 2017 | 6.150 | 6.300 | 6.150 | 6.300 | 11,763 | +0.10(+1.61%) |
Oct 20, 2017 | 6.250 | 6.300 | 6.200 | 6.200 | 50,705 | +0.05(+0.81%) |
Oct 19, 2017 | 6.050 | 6.200 | 6.050 | 6.150 | 1,250 | -0.05(-0.81%) |
Oct 18, 2017 | 5.998 | 6.200 | 5.998 | 6.200 | 10,991 | +0.25(+4.20%) |
Oct 17, 2017 | 5.950 | 6.100 | 5.900 | 5.950 | 6,040 | -0.05(-0.83%) |
Oct 16, 2017 | 5.966 | 6.000 | 5.950 | 6.000 | 5,303 | +0.05(+0.84%) |
Oct 13, 2017 | 5.900 | 5.950 | 5.850 | 5.950 | 1,184 | +0.10(+1.71%) |
Oct 12, 2017 | 5.850 | 5.900 | 5.850 | 5.850 | 3,321 | +0.07(+1.30%) |
Oct 11, 2017 | 5.850 | 5.900 | 5.775 | 5.775 | 9,124 | -0.17(-2.94%) |
Oct 10, 2017 | 5.850 | 5.950 | 5.750 | 5.950 | 13,813 | +0.10(+1.71%) |
Oct 09, 2017 | 5.901 | 5.987 | 5.756 | 5.850 | 7,962 | -0.35(-5.65%) |
Oct 06, 2017 | 6.000 | 6.200 | 5.650 | 6.200 | 23,640 | +0.20(+3.33%) |
Oct 05, 2017 | 6.112 | 6.150 | 6.000 | 6.000 | 3,351 | +0.00(+0.00%) |
Oct 04, 2017 | 5.950 | 6.200 | 5.950 | 6.000 | 8,630 | +0.00(+0.00%) |
Oct 03, 2017 | 6.150 | 6.150 | 6.000 | 6.000 | 4,709 | -0.20(-3.23%) |
Oct 02, 2017 | 6.100 | 6.252 | 6.100 | 6.200 | 3,274 | +0.10(+1.64%) |
Sep 29, 2017 | 6.200 | 6.350 | 6.100 | 6.100 | 2,690 | -0.10(-1.61%) |
Sep 28, 2017 | 6.100 | 6.200 | 6.050 | 6.200 | 16,443 | +0.20(+3.33%) |
Sep 27, 2017 | 6.150 | 6.250 | 6.000 | 6.000 | 3,969 | -0.25(-4.00%) |
Sep 26, 2017 | 6.200 | 6.250 | 6.150 | 6.250 | 11,752 | +0.20(+3.31%) |
Sep 25, 2017 | 6.150 | 6.300 | 6.050 | 6.050 | 12,785 | -0.30(-4.72%) |
Sep 22, 2017 | 6.150 | 6.350 | 6.050 | 6.350 | 13,480 | +0.15(+2.42%) |
Sep 21, 2017 | 6.192 | 6.200 | 6.043 | 6.200 | 5,365 | +0.20(+3.33%) |
Sep 20, 2017 | 6.250 | 6.250 | 6.000 | 6.000 | 40,265 | -0.25(-4.00%) |
Sep 19, 2017 | 6.250 | 6.250 | 6.000 | 6.250 | 25,703 | -0.05(-0.79%) |
Sep 18, 2017 | 6.600 | 6.600 | 6.050 | 6.300 | 24,909 | -0.30(-4.55%) |
Sep 15, 2017 | 6.250 | 6.600 | 6.250 | 6.600 | 20,677 | +0.05(+0.76%) |
Sep 14, 2017 | 6.350 | 6.550 | 6.050 | 6.550 | 56,295 | -0.10(-1.50%) |
Sep 13, 2017 | 6.112 | 6.650 | 6.050 | 6.650 | 17,440 | +0.55(+9.02%) |
Sep 12, 2017 | 6.150 | 6.200 | 6.100 | 6.100 | 14,740 | -0.05(-0.81%) |
Sep 11, 2017 | 6.400 | 6.650 | 6.150 | 6.150 | 35,991 | -0.30(-4.65%) |
Sep 08, 2017 | 6.200 | 6.450 | 6.200 | 6.450 | 8,689 | +0.10(+1.57%) |
Sep 07, 2017 | 6.311 | 6.400 | 6.200 | 6.350 | 16,188 | +0.10(+1.60%) |
Sep 06, 2017 | 6.300 | 6.500 | 6.200 | 6.250 | 11,773 | -0.10(-1.57%) |
Sep 05, 2017 | 6.300 | 6.500 | 6.100 | 6.350 | 28,222 | -0.10(-1.55%) |
Sep 01, 2017 | 6.250 | 6.250 | 6.250 | 6.450 | 10,715 | +0.15(+2.38%) |
Aug 31, 2017 | 6.450 | 6.700 | 6.300 | 6.300 | 25,531 | -0.40(-5.97%) |
Aug 30, 2017 | 6.400 | 6.700 | 6.007 | 6.700 | 27,935 | +0.25(+3.88%) |
Aug 29, 2017 | 6.400 | 6.675 | 6.400 | 6.450 | 29,206 | +0.10(+1.57%) |
Aug 28, 2017 | 6.600 | 6.700 | 6.350 | 6.350 | 20,088 | -0.30(-4.51%) |
Aug 25, 2017 | 6.550 | 6.700 | 6.500 | 6.650 | 14,640 | +0.10(+1.53%) |
Aug 24, 2017 | 6.445 | 6.600 | 6.405 | 6.550 | 14,564 | -0.05(-0.76%) |
Aug 23, 2017 | 6.500 | 6.600 | 6.300 | 6.600 | 17,933 | +0.05(+0.76%) |
Aug 22, 2017 | 6.200 | 6.600 | 6.200 | 6.550 | 19,891 | +0.25(+3.97%) |
Aug 21, 2017 | 6.500 | 6.600 | 6.300 | 6.300 | 8,442 | -0.30(-4.55%) |
Aug 18, 2017 | 6.400 | 6.600 | 6.400 | 6.600 | 15,798 | +0.20(+3.12%) |
Aug 17, 2017 | 6.700 | 6.800 | 6.300 | 6.400 | 17,072 | -0.05(-0.78%) |
Aug 16, 2017 | 6.582 | 6.582 | 6.050 | 6.450 | 39,643 | +0.00(+0.00%) |
Aug 15, 2017 | 6.400 | 6.800 | 6.250 | 6.450 | 40,568 | +0.10(+1.57%) |
Aug 14, 2017 | 6.150 | 6.350 | 5.850 | 6.350 | 104,210 | +0.25(+4.10%) |
Aug 11, 2017 | 5.850 | 6.100 | 5.800 | 6.100 | 197,193 | +0.30(+5.17%) |
Aug 10, 2017 | 5.700 | 6.050 | 5.550 | 5.800 | 187,437 | +0.20(+3.57%) |
Aug 09, 2017 | 6.120 | 6.120 | 5.500 | 5.600 | 26,682 | -0.40(-6.67%) |
Aug 08, 2017 | 6.100 | 6.200 | 5.900 | 6.000 | 125,347 | -0.80(-11.76%) |
Aug 07, 2017 | 6.684 | 6.800 | 6.500 | 6.800 | 3,291 | +0.30(+4.57%) |
Aug 04, 2017 | 6.450 | 6.503 | 6.450 | 6.503 | 1,279 | +0.00(+0.04%) |
Aug 03, 2017 | 6.500 | 6.550 | 6.400 | 6.500 | 41,090 | -0.10(-1.52%) |
Aug 02, 2017 | 6.650 | 6.650 | 6.350 | 6.600 | 25,796 | -0.10(-1.49%) |