Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.700 | 6.020 | 5.700 | 6.014 | 580 | +0.34(+6.03%) |
Oct 30, 2017 | 5.627 | 5.800 | 5.627 | 5.672 | 2,593 | +0.07(+1.29%) |
Oct 27, 2017 | 5.800 | 5.840 | 5.555 | 5.600 | 33,054 | -0.29(-4.88%) |
Oct 25, 2017 | 5.887 | 5.887 | 5.887 | 85 | -0.19(-3.17%) | |
Oct 24, 2017 | 6.120 | 6.150 | 6.080 | 6.080 | 4,506 | -0.07(-1.14%) |
Oct 23, 2017 | 6.032 | 6.160 | 6.020 | 6.150 | 8,775 | +0.22(+3.71%) |
Oct 20, 2017 | 6.170 | 6.170 | 5.810 | 5.930 | 4,694 | -0.20(-3.26%) |
Oct 19, 2017 | 6.110 | 6.200 | 6.000 | 6.130 | 15,850 | -0.16(-2.51%) |
Oct 18, 2017 | 6.100 | 6.288 | 6.100 | 6.288 | 529 | +0.14(+2.25%) |
Oct 17, 2017 | 6.250 | 6.380 | 6.100 | 6.150 | 14,577 | -0.11(-1.76%) |
Oct 16, 2017 | 6.388 | 6.388 | 6.100 | 6.260 | 4,922 | -0.17(-2.58%) |
Oct 13, 2017 | 6.160 | 6.540 | 6.160 | 6.426 | 4,279 | +0.13(+2.00%) |
Oct 12, 2017 | 6.200 | 6.590 | 6.200 | 6.300 | 1,318 | +0.14(+2.25%) |
Oct 10, 2017 | 6.162 | 6.162 | 6.162 | 275 | -0.04(-0.62%) | |
Oct 09, 2017 | 6.100 | 6.200 | 6.100 | 6.200 | 1,551 | -0.00(-0.02%) |
Oct 06, 2017 | 6.201 | 6.201 | 6.201 | 6.201 | 182 | -0.01(-0.14%) |
Oct 05, 2017 | 6.210 | 6.210 | 6.210 | 6.210 | 186 | -0.12(-1.90%) |
Oct 04, 2017 | 6.120 | 6.330 | 6.081 | 6.330 | 6,567 | +0.30(+4.98%) |
Oct 03, 2017 | 6.440 | 6.715 | 6.010 | 6.030 | 3,181 | -0.09(-1.47%) |
Oct 02, 2017 | 6.130 | 6.160 | 6.120 | 6.120 | 1,038 | -0.00(-0.04%) |
Sep 29, 2017 | 6.480 | 6.880 | 6.122 | 6.122 | 1,405 | +0.11(+1.87%) |
Sep 28, 2017 | 6.200 | 6.400 | 5.750 | 6.010 | 6,707 | -0.27(-4.30%) |
Sep 27, 2017 | 6.500 | 6.553 | 6.280 | 6.280 | 9,509 | -0.24(-3.68%) |
Sep 26, 2017 | 6.580 | 6.850 | 6.387 | 6.520 | 6,062 | -0.05(-0.76%) |
Sep 22, 2017 | 6.570 | 201 | +0.01(+0.15%) | |||
Sep 21, 2017 | 6.710 | 6.710 | 6.560 | 6.560 | 2,124 | +0.04(+0.61%) |
Sep 19, 2017 | 6.520 | 34 | -0.73(-10.07%) | |||
Sep 18, 2017 | 6.800 | 7.250 | 6.640 | 7.250 | 5,510 | +0.81(+12.58%) |
Sep 15, 2017 | 6.900 | 6.990 | 6.440 | 6.440 | 2,339 | -0.56(-8.00%) |
Sep 14, 2017 | 6.809 | 7.000 | 6.809 | 7.000 | 753 | +0.00(+0.00%) |
Sep 13, 2017 | 6.910 | 7.000 | 6.810 | 7.000 | 1,034 | +0.05(+0.72%) |
Sep 12, 2017 | 7.180 | 7.180 | 6.850 | 6.950 | 6,544 | -0.30(-4.14%) |
Sep 11, 2017 | 6.850 | 7.250 | 6.720 | 7.250 | 10,791 | +0.49(+7.25%) |
Sep 08, 2017 | 6.760 | 6.900 | 6.560 | 6.760 | 8,384 | -0.21(-3.01%) |
Sep 07, 2017 | 7.420 | 7.435 | 7.000 | 6.970 | 11,229 | -0.63(-8.29%) |
Sep 06, 2017 | 7.164 | 7.600 | 7.082 | 7.600 | 9,999 | +0.34(+4.68%) |
Sep 05, 2017 | 7.680 | 7.680 | 7.090 | 7.260 | 5,642 | -0.11(-1.49%) |
Sep 01, 2017 | 7.300 | 7.300 | 7.370 | 4,373 | +0.07(+0.96%) | |
Aug 31, 2017 | 7.430 | 7.430 | 7.300 | 7.300 | 5,867 | -0.10(-1.35%) |
Aug 30, 2017 | 7.222 | 7.410 | 7.180 | 7.400 | 10,488 | +0.02(+0.27%) |
Aug 29, 2017 | 7.340 | 7.490 | 7.153 | 7.380 | 19,057 | +0.09(+1.23%) |
Aug 28, 2017 | 7.479 | 7.480 | 7.124 | 7.290 | 12,066 | -0.07(-0.95%) |
Aug 25, 2017 | 7.200 | 7.450 | 7.166 | 7.360 | 5,054 | -0.13(-1.74%) |
Aug 24, 2017 | 7.480 | 7.490 | 7.480 | 7.490 | 362 | +0.00(+0.00%) |
Aug 23, 2017 | 7.463 | 7.500 | 7.463 | 7.490 | 4,019 | -0.27(-3.48%) |
Aug 22, 2017 | 7.750 | 7.799 | 7.740 | 7.760 | 664 | -0.14(-1.77%) |
Aug 21, 2017 | 7.890 | 7.900 | 7.890 | 7.900 | 268 | -0.02(-0.25%) |
Aug 18, 2017 | 7.900 | 7.920 | 7.900 | 7.920 | 434 | +0.00(+0.00%) |
Aug 17, 2017 | 7.121 | 7.920 | 7.120 | 7.920 | 3,225 | +0.33(+4.35%) |
Aug 16, 2017 | 7.559 | 7.980 | 7.020 | 7.590 | 8,632 | -0.04(-0.52%) |
Aug 15, 2017 | 7.410 | 7.630 | 7.204 | 7.630 | 8,528 | +0.09(+1.19%) |
Aug 14, 2017 | 7.720 | 7.720 | 7.300 | 7.540 | 7,000 | -0.44(-5.51%) |
Aug 11, 2017 | 7.450 | 7.980 | 7.190 | 7.980 | 10,612 | +0.67(+9.16%) |
Aug 10, 2017 | 7.162 | 7.578 | 7.150 | 7.310 | 3,497 | -0.29(-3.81%) |
Aug 09, 2017 | 7.670 | 7.750 | 7.540 | 7.600 | 3,130 | -0.05(-0.65%) |
Aug 08, 2017 | 7.490 | 7.650 | 7.269 | 7.650 | 5,753 | +0.15(+2.00%) |
Aug 07, 2017 | 7.180 | 7.500 | 7.180 | 7.500 | 10,620 | +0.39(+5.49%) |
Aug 04, 2017 | 7.100 | 7.150 | 6.440 | 7.110 | 9,611 | +0.11(+1.57%) |
Aug 03, 2017 | 6.400 | 7.000 | 6.400 | 7.000 | 36,166 | +0.80(+12.90%) |
Aug 02, 2017 | 6.350 | 6.820 | 6.200 | 6.200 | 12,186 | -0.12(-1.90%) |