Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.027 | 6.287 | 5.902 | 5.919 | 348,348 | -0.10(-1.64%) |
Oct 30, 2017 | 6.752 | 6.806 | 5.893 | 6.018 | 863,055 | -0.81(-11.81%) |
Oct 27, 2017 | 6.851 | 7.012 | 6.681 | 6.824 | 260,079 | -0.21(-2.93%) |
Oct 26, 2017 | 6.967 | 7.066 | 6.851 | 7.030 | 204,737 | -0.11(-1.51%) |
Oct 25, 2017 | 7.316 | 7.336 | 6.756 | 7.137 | 264,814 | -0.23(-3.16%) |
Oct 24, 2017 | 7.361 | 7.442 | 7.307 | 7.370 | 124,102 | -0.09(-1.20%) |
Oct 23, 2017 | 7.469 | 7.549 | 7.325 | 7.460 | 181,502 | +0.04(+0.60%) |
Oct 20, 2017 | 7.397 | 7.505 | 7.388 | 7.415 | 77,573 | +0.03(+0.36%) |
Oct 19, 2017 | 7.263 | 7.487 | 7.115 | 7.388 | 231,431 | +0.04(+0.61%) |
Oct 18, 2017 | 7.254 | 7.424 | 7.191 | 7.343 | 141,074 | +0.13(+1.86%) |
Oct 17, 2017 | 7.191 | 7.496 | 7.030 | 7.209 | 778,748 | +0.05(+0.75%) |
Oct 16, 2017 | 6.564 | 7.209 | 6.555 | 7.155 | 1,019,600 | +0.59(+9.00%) |
Oct 13, 2017 | 6.528 | 6.645 | 6.510 | 6.564 | 69,379 | +0.06(+0.96%) |
Oct 12, 2017 | 6.528 | 6.636 | 6.502 | 6.502 | 89,425 | -0.02(-0.27%) |
Oct 11, 2017 | 6.448 | 6.600 | 6.430 | 6.519 | 151,831 | +0.04(+0.55%) |
Oct 10, 2017 | 6.421 | 6.597 | 6.421 | 6.484 | 127,614 | +0.04(+0.56%) |
Oct 09, 2017 | 6.519 | 6.555 | 6.403 | 6.448 | 56,873 | +0.00(+0.00%) |
Oct 06, 2017 | 6.573 | 6.591 | 6.367 | 6.448 | 72,329 | -0.12(-1.77%) |
Oct 05, 2017 | 6.550 | 6.582 | 6.449 | 6.564 | 75,627 | +0.04(+0.69%) |
Oct 04, 2017 | 6.493 | 6.564 | 6.466 | 6.519 | 93,834 | +0.04(+0.55%) |
Oct 03, 2017 | 6.394 | 6.493 | 6.385 | 6.484 | 62,533 | +0.09(+1.40%) |
Oct 02, 2017 | 6.403 | 6.493 | 6.394 | 6.394 | 66,887 | +0.00(+0.00%) |
Sep 29, 2017 | 6.403 | 6.457 | 6.376 | 6.394 | 56,908 | -0.03(-0.42%) |
Sep 28, 2017 | 6.358 | 6.448 | 6.358 | 6.421 | 50,870 | +0.02(+0.28%) |
Sep 27, 2017 | 6.328 | 6.421 | 6.313 | 6.403 | 96,964 | +0.07(+1.13%) |
Sep 26, 2017 | 6.304 | 6.358 | 6.242 | 6.331 | 52,860 | +0.01(+0.14%) |
Sep 25, 2017 | 6.260 | 6.331 | 6.233 | 6.322 | 56,593 | +0.11(+1.73%) |
Sep 22, 2017 | 6.152 | 6.331 | 6.143 | 6.215 | 66,142 | +0.04(+0.73%) |
Sep 21, 2017 | 6.197 | 6.260 | 6.161 | 6.170 | 47,482 | -0.04(-0.72%) |
Sep 20, 2017 | 6.251 | 6.331 | 6.090 | 6.215 | 49,335 | -0.04(-0.72%) |
Sep 19, 2017 | 6.269 | 6.331 | 6.188 | 6.260 | 69,349 | +0.04(+0.72%) |
Sep 18, 2017 | 6.260 | 6.313 | 6.188 | 6.215 | 74,473 | +0.05(+0.87%) |
Sep 15, 2017 | 6.121 | 6.188 | 6.090 | 6.161 | 53,361 | +0.10(+1.62%) |
Sep 14, 2017 | 6.161 | 6.170 | 5.928 | 6.063 | 85,799 | -0.12(-1.88%) |
Sep 13, 2017 | 6.233 | 6.331 | 6.143 | 6.179 | 35,106 | -0.02(-0.29%) |
Sep 12, 2017 | 6.224 | 6.331 | 6.167 | 6.197 | 85,244 | -0.01(-0.14%) |
Sep 11, 2017 | 6.179 | 6.313 | 6.143 | 6.206 | 63,186 | +0.12(+1.91%) |
Sep 08, 2017 | 6.170 | 6.224 | 6.045 | 6.090 | 47,032 | -0.12(-1.88%) |
Sep 07, 2017 | 6.018 | 6.251 | 6.000 | 6.206 | 43,489 | +0.17(+2.82%) |
Sep 06, 2017 | 6.054 | 6.107 | 6.000 | 6.036 | 52,704 | -0.01(-0.15%) |
Sep 05, 2017 | 6.206 | 6.251 | 5.963 | 6.045 | 102,433 | -0.21(-3.30%) |
Sep 01, 2017 | 6.269 | 6.330 | 6.266 | 6.251 | 59,356 | -0.01(-0.14%) |
Aug 31, 2017 | 6.054 | 6.403 | 6.054 | 6.260 | 233,211 | +0.13(+2.19%) |
Aug 30, 2017 | 5.946 | 6.134 | 5.946 | 6.125 | 75,115 | +0.13(+2.24%) |
Aug 29, 2017 | 6.027 | 6.081 | 5.964 | 5.991 | 91,633 | -0.04(-0.59%) |
Aug 28, 2017 | 6.000 | 6.125 | 5.919 | 6.027 | 74,316 | +0.03(+0.45%) |
Aug 25, 2017 | 6.072 | 6.108 | 6.000 | 6.000 | 28,280 | +0.04(+0.60%) |
Aug 24, 2017 | 5.910 | 6.045 | 5.893 | 5.964 | 53,957 | +0.03(+0.45%) |
Aug 23, 2017 | 5.830 | 6.000 | 5.830 | 5.937 | 41,945 | +0.00(+0.00%) |
Aug 22, 2017 | 5.946 | 6.000 | 5.919 | 5.937 | 59,072 | -0.07(-1.19%) |
Aug 21, 2017 | 5.928 | 6.036 | 5.928 | 6.009 | 32,054 | +0.04(+0.60%) |
Aug 18, 2017 | 5.902 | 6.063 | 5.821 | 5.973 | 79,469 | +0.05(+0.91%) |
Aug 17, 2017 | 5.875 | 6.072 | 5.847 | 5.919 | 79,025 | -0.01(-0.15%) |
Aug 16, 2017 | 5.776 | 5.982 | 5.776 | 5.928 | 56,500 | +0.10(+1.69%) |
Aug 15, 2017 | 5.857 | 5.955 | 5.812 | 5.830 | 49,394 | -0.10(-1.66%) |
Aug 14, 2017 | 5.875 | 6.054 | 5.642 | 5.928 | 76,012 | -0.03(-0.45%) |
Aug 11, 2017 | 5.893 | 6.027 | 5.893 | 5.955 | 51,177 | +0.04(+0.76%) |
Aug 10, 2017 | 6.018 | 6.018 | 5.910 | 5.910 | 65,306 | -0.13(-2.08%) |
Aug 09, 2017 | 5.946 | 6.107 | 5.946 | 6.036 | 111,794 | -0.05(-0.88%) |
Aug 08, 2017 | 6.072 | 6.179 | 6.009 | 6.090 | 87,748 | -0.04(-0.73%) |
Aug 07, 2017 | 6.045 | 6.161 | 5.991 | 6.134 | 59,789 | +0.06(+1.03%) |
Aug 04, 2017 | 6.019 | 6.116 | 6.009 | 6.072 | 59,479 | +0.06(+1.04%) |
Aug 03, 2017 | 6.116 | 6.170 | 5.964 | 6.009 | 65,073 | -0.13(-2.04%) |
Aug 02, 2017 | 6.081 | 6.179 | 6.063 | 6.134 | 97,571 | -0.04(-0.72%) |