Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.730 | 6.830 | 6.650 | 6.820 | 1,773,887 | +0.09(+1.34%) |
Oct 30, 2017 | 6.960 | 7.060 | 6.695 | 6.730 | 1,826,471 | -0.25(-3.58%) |
Oct 27, 2017 | 6.910 | 7.020 | 6.770 | 6.980 | 1,428,851 | +0.01(+0.14%) |
Oct 26, 2017 | 6.940 | 6.980 | 6.700 | 6.970 | 2,412,325 | +0.03(+0.43%) |
Oct 25, 2017 | 6.990 | 7.060 | 6.750 | 6.940 | 1,753,316 | -0.10(-1.42%) |
Oct 24, 2017 | 7.220 | 7.220 | 6.950 | 7.040 | 2,026,297 | -0.07(-0.98%) |
Oct 23, 2017 | 7.620 | 7.769 | 6.710 | 7.110 | 6,536,390 | -0.65(-8.38%) |
Oct 20, 2017 | 7.970 | 7.980 | 7.750 | 7.760 | 1,730,498 | -0.13(-1.65%) |
Oct 19, 2017 | 7.790 | 8.040 | 7.730 | 7.890 | 1,574,858 | -0.01(-0.13%) |
Oct 18, 2017 | 7.850 | 7.950 | 7.800 | 7.900 | 1,778,078 | +0.08(+1.02%) |
Oct 17, 2017 | 7.870 | 7.980 | 7.740 | 7.820 | 1,518,783 | -0.06(-0.76%) |
Oct 16, 2017 | 7.950 | 7.980 | 7.690 | 7.880 | 1,582,160 | +0.02(+0.25%) |
Oct 13, 2017 | 7.900 | 8.020 | 7.860 | 7.860 | 1,055,253 | +0.09(+1.16%) |
Oct 12, 2017 | 7.840 | 8.090 | 7.770 | 7.770 | 2,314,764 | -0.08(-1.02%) |
Oct 11, 2017 | 7.680 | 7.970 | 7.610 | 7.850 | 2,768,616 | +0.21(+2.75%) |
Oct 10, 2017 | 7.790 | 7.420 | 7.640 | 3,262,310 | +0.33(+4.51%) | |
Oct 09, 2017 | 6.630 | 7.510 | 6.540 | 7.310 | 4,778,842 | +0.68(+10.26%) |
Oct 06, 2017 | 6.710 | 6.810 | 6.500 | 6.630 | 1,511,731 | -0.28(-4.05%) |
Oct 05, 2017 | 6.870 | 7.020 | 6.850 | 6.910 | 1,731,805 | +0.04(+0.58%) |
Oct 04, 2017 | 7.110 | 7.120 | 6.820 | 6.870 | 1,721,231 | -0.21(-2.97%) |
Oct 03, 2017 | 7.010 | 7.100 | 6.975 | 7.080 | 1,601,450 | +0.07(+1.00%) |
Oct 02, 2017 | 7.200 | 7.240 | 6.890 | 7.010 | 2,165,020 | -0.38(-5.14%) |
Sep 29, 2017 | 7.280 | 7.460 | 7.220 | 7.390 | 1,692,738 | +0.02(+0.27%) |
Sep 28, 2017 | 7.300 | 7.385 | 7.160 | 7.370 | 2,182,550 | +0.15(+2.08%) |
Sep 27, 2017 | 7.190 | 7.380 | 7.010 | 7.220 | 2,879,003 | -0.30(-3.99%) |
Sep 26, 2017 | 7.470 | 7.630 | 7.380 | 7.520 | 1,454,941 | -0.01(-0.13%) |
Sep 25, 2017 | 7.620 | 7.740 | 7.375 | 7.530 | 2,076,552 | +0.07(+0.94%) |
Sep 22, 2017 | 7.460 | 7.660 | 7.360 | 7.460 | 1,215,226 | -0.08(-1.06%) |
Sep 21, 2017 | 7.680 | 7.680 | 7.460 | 7.540 | 815,296 | -0.18(-2.33%) |
Sep 20, 2017 | 7.480 | 7.780 | 7.480 | 7.720 | 1,238,662 | +0.31(+4.18%) |
Sep 19, 2017 | 7.410 | 7.470 | 7.355 | 7.410 | 1,285,423 | +0.02(+0.27%) |
Sep 18, 2017 | 7.330 | 7.480 | 7.280 | 7.390 | 1,255,050 | +0.03(+0.41%) |
Sep 15, 2017 | 7.380 | 7.380 | 7.220 | 7.360 | 2,565,465 | +0.01(+0.14%) |
Sep 14, 2017 | 7.360 | 7.535 | 7.270 | 7.350 | 959,223 | +0.04(+0.55%) |
Sep 13, 2017 | 7.050 | 7.460 | 7.030 | 7.310 | 1,754,114 | +0.29(+4.13%) |
Sep 12, 2017 | 6.660 | 7.070 | 6.650 | 7.020 | 1,237,983 | +0.39(+5.88%) |
Sep 11, 2017 | 6.460 | 6.685 | 6.390 | 6.630 | 1,021,212 | +0.19(+2.95%) |
Sep 08, 2017 | 6.750 | 6.790 | 6.310 | 6.440 | 1,105,950 | -0.34(-5.01%) |
Sep 07, 2017 | 6.780 | 6.830 | 6.610 | 6.780 | 897,173 | -0.02(-0.29%) |
Sep 06, 2017 | 6.720 | 6.820 | 6.675 | 6.800 | 945,956 | +0.12(+1.80%) |
Sep 05, 2017 | 6.540 | 6.700 | 6.490 | 6.680 | 1,132,453 | +0.22(+3.41%) |
Sep 01, 2017 | 6.270 | 6.460 | 6.220 | 6.460 | 990,821 | +0.19(+3.03%) |
Aug 31, 2017 | 6.330 | 6.495 | 6.230 | 6.270 | 1,247,571 | -0.01(-0.16%) |
Aug 30, 2017 | 6.240 | 6.330 | 6.150 | 6.280 | 1,212,843 | -0.01(-0.16%) |
Aug 29, 2017 | 6.220 | 6.340 | 6.135 | 6.290 | 962,447 | -0.01(-0.16%) |
Aug 28, 2017 | 6.460 | 6.520 | 6.230 | 6.300 | 1,205,990 | -0.15(-2.33%) |
Aug 25, 2017 | 6.150 | 6.480 | 6.090 | 6.450 | 1,136,879 | +0.35(+5.74%) |
Aug 24, 2017 | 6.100 | 6.215 | 6.050 | 6.100 | 535,523 | -0.04(-0.65%) |
Aug 23, 2017 | 6.040 | 6.220 | 5.990 | 6.140 | 835,234 | +0.06(+0.99%) |
Aug 22, 2017 | 5.960 | 6.140 | 5.910 | 6.080 | 1,132,661 | +0.15(+2.53%) |
Aug 21, 2017 | 5.840 | 5.970 | 5.800 | 5.930 | 1,088,336 | +0.02(+0.34%) |
Aug 18, 2017 | 5.660 | 5.990 | 5.660 | 5.910 | 859,304 | +0.17(+2.96%) |
Aug 17, 2017 | 5.640 | 5.850 | 5.640 | 5.740 | 1,555,832 | +0.08(+1.41%) |
Aug 16, 2017 | 5.790 | 5.890 | 5.630 | 5.660 | 1,286,570 | -0.11(-1.91%) |
Aug 15, 2017 | 5.800 | 5.800 | 5.570 | 5.770 | 950,696 | -0.10(-1.70%) |
Aug 14, 2017 | 5.860 | 5.930 | 5.750 | 5.870 | 703,545 | +0.03(+0.51%) |
Aug 11, 2017 | 5.740 | 5.980 | 5.660 | 5.840 | 1,190,488 | -0.01(-0.17%) |
Aug 10, 2017 | 5.980 | 6.130 | 5.810 | 5.850 | 922,766 | -0.09(-1.52%) |
Aug 09, 2017 | 6.030 | 6.080 | 5.825 | 5.940 | 1,117,178 | -0.06(-1.00%) |
Aug 08, 2017 | 5.990 | 6.220 | 5.930 | 6.000 | 1,004,359 | -0.03(-0.50%) |
Aug 07, 2017 | 6.200 | 6.200 | 6.020 | 6.030 | 1,047,064 | -0.23(-3.67%) |
Aug 04, 2017 | 6.190 | 6.335 | 6.190 | 6.260 | 984,378 | +0.12(+1.95%) |
Aug 03, 2017 | 6.300 | 6.390 | 6.120 | 6.140 | 1,297,650 | -0.17(-2.69%) |
Aug 02, 2017 | 6.350 | 6.360 | 6.170 | 6.310 | 1,290,990 | -0.13(-2.02%) |