Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.734 | 6.734 | 6.610 | 6.694 | 1,616,629 | -0.11(-1.60%) |
Oct 30, 2017 | 6.655 | 6.883 | 6.649 | 6.803 | 1,935,629 | +0.15(+2.24%) |
Oct 27, 2017 | 6.526 | 6.704 | 6.446 | 6.655 | 2,397,946 | +0.11(+1.67%) |
Oct 26, 2017 | 6.833 | 6.853 | 6.536 | 6.545 | 3,062,981 | -0.29(-4.21%) |
Oct 25, 2017 | 6.843 | 6.932 | 6.793 | 6.833 | 1,723,778 | -0.05(-0.72%) |
Oct 24, 2017 | 6.893 | 6.992 | 6.856 | 6.883 | 1,611,689 | -0.09(-1.28%) |
Oct 23, 2017 | 6.863 | 7.022 | 6.803 | 6.972 | 2,180,637 | +0.03(+0.43%) |
Oct 20, 2017 | 6.903 | 6.962 | 6.813 | 6.942 | 2,235,690 | -0.01(-0.14%) |
Oct 19, 2017 | 6.912 | 6.997 | 6.853 | 6.952 | 1,940,460 | +0.10(+1.45%) |
Oct 18, 2017 | 6.912 | 6.982 | 6.744 | 6.853 | 2,494,326 | -0.10(-1.43%) |
Oct 17, 2017 | 6.962 | 7.002 | 6.878 | 6.952 | 2,146,426 | -0.13(-1.82%) |
Oct 16, 2017 | 7.210 | 7.279 | 7.051 | 7.081 | 1,719,158 | -0.13(-1.79%) |
Oct 13, 2017 | 7.260 | 7.299 | 7.170 | 7.210 | 1,664,187 | +0.03(+0.41%) |
Oct 12, 2017 | 7.260 | 7.269 | 7.131 | 7.180 | 1,611,164 | -0.09(-1.23%) |
Oct 11, 2017 | 7.250 | 7.289 | 7.014 | 7.269 | 1,829,104 | +0.07(+0.96%) |
Oct 10, 2017 | 7.468 | 7.517 | 7.141 | 7.200 | 2,524,729 | -0.16(-2.16%) |
Oct 09, 2017 | 7.339 | 7.483 | 7.250 | 7.359 | 2,492,309 | +0.07(+0.95%) |
Oct 06, 2017 | 6.903 | 7.309 | 6.803 | 7.289 | 3,754,043 | +0.35(+5.00%) |
Oct 05, 2017 | 6.922 | 7.061 | 6.921 | 6.942 | 1,916,670 | -0.01(-0.14%) |
Oct 04, 2017 | 6.853 | 7.032 | 6.823 | 6.952 | 2,642,395 | +0.18(+2.64%) |
Oct 03, 2017 | 6.873 | 6.952 | 6.684 | 6.774 | 3,519,618 | -0.08(-1.16%) |
Oct 02, 2017 | 6.744 | 6.932 | 6.714 | 6.853 | 2,365,179 | +0.07(+1.02%) |
Sep 29, 2017 | 6.932 | 6.942 | 6.784 | 6.784 | 2,008,611 | -0.13(-1.87%) |
Sep 28, 2017 | 7.041 | 7.091 | 6.793 | 6.912 | 3,339,916 | -0.13(-1.83%) |
Sep 27, 2017 | 7.041 | 7.150 | 7.012 | 7.041 | 1,734,415 | -0.07(-0.98%) |
Sep 26, 2017 | 7.091 | 7.359 | 7.022 | 7.111 | 2,902,473 | -0.12(-1.65%) |
Sep 25, 2017 | 7.002 | 7.279 | 6.982 | 7.230 | 3,344,694 | +0.15(+2.10%) |
Sep 22, 2017 | 6.853 | 7.101 | 6.833 | 7.081 | 3,061,038 | +0.29(+4.23%) |
Sep 21, 2017 | 6.665 | 6.922 | 6.645 | 6.793 | 2,661,679 | -0.01(-0.15%) |
Sep 20, 2017 | 7.002 | 7.141 | 6.694 | 6.803 | 4,053,437 | -0.18(-2.56%) |
Sep 19, 2017 | 6.863 | 7.041 | 6.803 | 6.982 | 1,989,747 | +0.19(+2.77%) |
Sep 18, 2017 | 6.853 | 6.883 | 6.704 | 6.793 | 3,446,331 | -0.16(-2.28%) |
Sep 15, 2017 | 7.012 | 7.104 | 6.942 | 6.952 | 4,251,626 | -0.11(-1.54%) |
Sep 14, 2017 | 6.962 | 7.131 | 6.883 | 7.061 | 2,566,899 | +0.10(+1.42%) |
Sep 13, 2017 | 7.131 | 7.190 | 6.962 | 6.962 | 2,408,012 | -0.24(-3.31%) |
Sep 12, 2017 | 6.903 | 7.299 | 6.863 | 7.200 | 2,463,340 | +0.26(+3.71%) |
Sep 11, 2017 | 6.942 | 7.091 | 6.883 | 6.942 | 3,079,481 | -0.19(-2.64%) |
Sep 08, 2017 | 7.398 | 7.418 | 7.071 | 7.131 | 3,836,434 | -0.33(-4.39%) |
Sep 07, 2017 | 7.398 | 7.577 | 7.349 | 7.458 | 2,959,191 | +0.18(+2.45%) |
Sep 06, 2017 | 7.359 | 7.567 | 7.150 | 7.279 | 3,637,594 | -0.11(-1.48%) |
Sep 05, 2017 | 7.180 | 7.443 | 7.170 | 7.388 | 5,265,382 | +0.34(+4.78%) |
Sep 01, 2017 | 7.121 | 7.160 | 6.823 | 7.051 | 3,229,385 | +0.04(+0.57%) |
Aug 31, 2017 | 6.625 | 7.051 | 6.625 | 7.012 | 4,543,093 | +0.43(+6.48%) |
Aug 30, 2017 | 6.684 | 6.744 | 6.526 | 6.585 | 3,641,822 | -0.21(-3.07%) |
Aug 29, 2017 | 7.101 | 7.190 | 6.660 | 6.793 | 5,766,419 | -0.14(-2.00%) |
Aug 28, 2017 | 6.545 | 6.992 | 6.467 | 6.932 | 4,959,630 | +0.51(+7.87%) |
Aug 25, 2017 | 6.417 | 6.536 | 6.298 | 6.426 | 2,678,954 | +0.07(+1.09%) |
Aug 24, 2017 | 6.248 | 6.431 | 6.198 | 6.357 | 1,976,318 | +0.05(+0.79%) |
Aug 23, 2017 | 6.258 | 6.317 | 6.159 | 6.307 | 2,269,972 | +0.10(+1.60%) |
Aug 22, 2017 | 6.327 | 6.367 | 6.159 | 6.208 | 2,584,216 | -0.15(-2.34%) |
Aug 21, 2017 | 6.397 | 6.446 | 6.268 | 6.357 | 2,046,237 | -0.02(-0.31%) |
Aug 18, 2017 | 6.704 | 6.714 | 6.322 | 6.377 | 3,981,925 | -0.12(-1.83%) |
Aug 17, 2017 | 6.516 | 6.585 | 6.408 | 6.496 | 3,328,076 | +0.03(+0.46%) |
Aug 16, 2017 | 6.159 | 6.541 | 6.119 | 6.466 | 3,693,975 | +0.30(+4.82%) |
Aug 15, 2017 | 6.000 | 6.228 | 5.970 | 6.169 | 2,750,822 | -0.06(-0.96%) |
Aug 14, 2017 | 6.377 | 6.377 | 6.179 | 6.228 | 3,678,450 | -0.24(-3.68%) |
Aug 11, 2017 | 6.714 | 6.724 | 6.347 | 6.466 | 5,740,599 | -0.22(-3.26%) |
Aug 10, 2017 | 6.298 | 6.744 | 6.288 | 6.684 | 7,742,659 | +0.52(+8.36%) |
Aug 09, 2017 | 6.188 | 6.238 | 6.010 | 6.169 | 5,708,262 | +0.13(+2.13%) |
Aug 08, 2017 | 6.198 | 6.238 | 5.871 | 6.040 | 6,753,680 | +0.00(+0.00%) |
Aug 07, 2017 | 6.298 | 6.327 | 6.010 | 6.040 | 6,813,845 | -0.15(-2.40%) |
Aug 04, 2017 | 7.250 | 7.329 | 6.149 | 6.188 | 14,049,671 | -1.44(-18.86%) |
Aug 03, 2017 | 7.736 | 7.775 | 7.602 | 7.627 | 2,926,414 | -0.15(-1.91%) |
Aug 02, 2017 | 8.112 | 8.132 | 7.746 | 7.775 | 3,527,992 | -0.35(-4.27%) |