Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.311 | 6.350 | 6.290 | 6.300 | 14,097 | -0.05(-0.79%) |
Oct 30, 2017 | 6.380 | 6.425 | 6.310 | 6.350 | 5,241 | -0.09(-1.40%) |
Oct 27, 2017 | 6.432 | 6.443 | 6.432 | 6.440 | 843 | +0.04(+0.63%) |
Oct 26, 2017 | 6.443 | 6.443 | 6.400 | 6.400 | 6,014 | +0.01(+0.16%) |
Oct 25, 2017 | 6.380 | 6.480 | 6.380 | 6.390 | 7,358 | -0.09(-1.39%) |
Oct 24, 2017 | 6.450 | 6.500 | 6.450 | 6.480 | 5,215 | +0.02(+0.31%) |
Oct 23, 2017 | 6.580 | 6.590 | 6.460 | 6.460 | 12,447 | -0.12(-1.87%) |
Oct 20, 2017 | 6.930 | 6.930 | 6.570 | 6.583 | 12,589 | -0.07(-1.01%) |
Oct 19, 2017 | 6.655 | 6.660 | 6.634 | 6.650 | 1,183 | +0.01(+0.15%) |
Oct 18, 2017 | 6.602 | 6.640 | 6.600 | 6.640 | 2,431 | -0.06(-0.90%) |
Oct 17, 2017 | 6.798 | 6.798 | 6.650 | 6.700 | 4,784 | -0.03(-0.45%) |
Oct 16, 2017 | 6.734 | 6.793 | 6.650 | 6.730 | 3,220 | +0.02(+0.23%) |
Oct 13, 2017 | 6.700 | 6.772 | 6.700 | 6.715 | 3,189 | -0.04(-0.52%) |
Oct 12, 2017 | 6.840 | 6.840 | 6.750 | 6.750 | 1,155 | -0.09(-1.32%) |
Oct 11, 2017 | 7.001 | 7.004 | 6.801 | 6.840 | 8,323 | -0.27(-3.80%) |
Oct 10, 2017 | 7.241 | 7.241 | 7.105 | 7.110 | 3,962 | -0.14(-1.93%) |
Oct 09, 2017 | 7.250 | 7.264 | 7.250 | 7.250 | 1,054 | +0.00(+0.00%) |
Oct 06, 2017 | 7.300 | 7.310 | 7.250 | 7.250 | 2,380 | -0.01(-0.14%) |
Oct 05, 2017 | 7.250 | 7.280 | 7.250 | 7.260 | 1,388 | -0.09(-1.22%) |
Oct 04, 2017 | 7.354 | 7.410 | 7.350 | 7.350 | 6,972 | +0.01(+0.14%) |
Oct 03, 2017 | 7.300 | 7.400 | 7.300 | 7.340 | 8,376 | -0.01(-0.14%) |
Oct 02, 2017 | 7.100 | 7.440 | 6.980 | 7.350 | 5,987 | +0.24(+3.38%) |
Sep 29, 2017 | 6.550 | 7.150 | 6.550 | 7.110 | 16,902 | +0.52(+7.95%) |
Sep 28, 2017 | 6.548 | 6.586 | 6.548 | 6.586 | 1,474 | -0.02(-0.34%) |
Sep 27, 2017 | 6.636 | 6.636 | 6.584 | 6.609 | 1,571 | +0.07(+1.05%) |
Sep 26, 2017 | 6.650 | 6.650 | 6.540 | 6.540 | 3,853 | -0.09(-1.36%) |
Sep 25, 2017 | 6.790 | 6.790 | 6.550 | 6.630 | 19,531 | -0.13(-1.92%) |
Sep 22, 2017 | 6.850 | 6.880 | 6.700 | 6.760 | 2,046 | -0.04(-0.59%) |
Sep 21, 2017 | 7.010 | 7.057 | 6.750 | 6.800 | 9,863 | -0.17(-2.44%) |
Sep 20, 2017 | 7.110 | 7.110 | 6.970 | 6.970 | 3,070 | -0.16(-2.24%) |
Sep 19, 2017 | 7.200 | 7.210 | 7.119 | 7.130 | 7,079 | -0.08(-1.11%) |
Sep 18, 2017 | 7.330 | 7.450 | 7.210 | 7.210 | 4,087 | -0.12(-1.64%) |
Sep 15, 2017 | 7.510 | 7.620 | 7.330 | 7.330 | 15,738 | -0.19(-2.53%) |
Sep 14, 2017 | 7.470 | 7.680 | 7.350 | 7.520 | 13,450 | +0.05(+0.67%) |
Sep 13, 2017 | 7.590 | 7.750 | 7.460 | 7.470 | 6,210 | -0.15(-1.97%) |
Sep 12, 2017 | 7.670 | 7.670 | 7.400 | 7.620 | 6,141 | +0.01(+0.13%) |
Sep 11, 2017 | 7.695 | 7.695 | 7.550 | 7.610 | 10,405 | +0.07(+0.93%) |
Sep 08, 2017 | 7.520 | 7.880 | 7.360 | 7.540 | 26,855 | +0.10(+1.34%) |
Sep 07, 2017 | 7.254 | 7.440 | 7.150 | 7.440 | 23,362 | +0.01(+0.13%) |
Sep 06, 2017 | 7.700 | 7.700 | 7.410 | 7.430 | 4,268 | -0.21(-2.75%) |
Sep 05, 2017 | 8.050 | 8.050 | 7.640 | 7.640 | 15,492 | -0.38(-4.74%) |
Sep 01, 2017 | 7.990 | 8.190 | 7.530 | 8.020 | 26,746 | +0.80(+11.08%) |
Aug 31, 2017 | 7.200 | 7.436 | 7.200 | 7.220 | 11,007 | -0.08(-1.10%) |
Aug 30, 2017 | 7.249 | 7.300 | 7.160 | 7.300 | 1,664 | +0.06(+0.83%) |
Aug 29, 2017 | 7.250 | 7.250 | 7.150 | 7.240 | 10,681 | +0.05(+0.70%) |
Aug 28, 2017 | 7.220 | 7.240 | 7.100 | 7.190 | 10,223 | +0.08(+1.13%) |
Aug 25, 2017 | 7.010 | 7.158 | 6.900 | 7.110 | 11,907 | -0.13(-1.80%) |
Aug 24, 2017 | 7.100 | 7.270 | 7.100 | 7.240 | 6,904 | -0.08(-1.09%) |
Aug 23, 2017 | 7.140 | 7.350 | 7.078 | 7.320 | 11,531 | +0.07(+0.97%) |
Aug 22, 2017 | 6.929 | 7.260 | 6.929 | 7.250 | 10,700 | +0.25(+3.57%) |
Aug 21, 2017 | 7.250 | 7.250 | 6.950 | 7.000 | 8,561 | -0.09(-1.27%) |
Aug 18, 2017 | 7.240 | 7.250 | 7.050 | 7.090 | 5,002 | -0.18(-2.48%) |
Aug 17, 2017 | 7.500 | 7.500 | 7.120 | 7.270 | 5,131 | -0.03(-0.41%) |
Aug 16, 2017 | 7.190 | 7.499 | 7.078 | 7.300 | 18,328 | +0.32(+4.58%) |
Aug 15, 2017 | 7.640 | 7.640 | 6.900 | 6.980 | 14,861 | -0.66(-8.64%) |
Aug 14, 2017 | 7.680 | 7.680 | 7.400 | 7.640 | 7,424 | -0.04(-0.52%) |
Aug 11, 2017 | 7.777 | 7.820 | 7.560 | 7.680 | 18,207 | +0.01(+0.13%) |
Aug 10, 2017 | 7.500 | 7.780 | 7.500 | 7.670 | 12,339 | +0.15(+1.99%) |
Aug 09, 2017 | 7.720 | 7.902 | 7.500 | 7.520 | 20,278 | -0.30(-3.84%) |
Aug 08, 2017 | 7.750 | 7.930 | 7.610 | 7.820 | 15,164 | +0.16(+2.09%) |
Aug 07, 2017 | 7.520 | 7.680 | 7.383 | 7.660 | 10,116 | +0.08(+1.06%) |
Aug 04, 2017 | 6.680 | 7.660 | 6.647 | 7.580 | 10,082 | +0.90(+13.47%) |
Aug 03, 2017 | 6.505 | 6.812 | 6.500 | 6.680 | 12,657 | +0.18(+2.77%) |
Aug 02, 2017 | 6.870 | 6.880 | 6.500 | 6.500 | 9,245 | -0.37(-5.39%) |