Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.025 | 6.143 | 6.013 | 6.044 | 34,026,192 | -0.02(-0.31%) |
Oct 30, 2017 | 6.087 | 6.229 | 6.007 | 6.062 | 57,041,060 | -0.12(-1.90%) |
Oct 27, 2017 | 6.050 | 6.211 | 6.019 | 6.180 | 42,341,964 | +0.08(+1.32%) |
Oct 26, 2017 | 6.359 | 6.359 | 6.099 | 6.099 | 62,145,696 | -0.28(-4.36%) |
Oct 25, 2017 | 6.408 | 6.424 | 6.248 | 6.377 | 35,950,772 | -0.03(-0.48%) |
Oct 24, 2017 | 6.198 | 6.414 | 6.192 | 6.408 | 46,419,408 | +0.20(+3.28%) |
Oct 23, 2017 | 6.315 | 6.383 | 6.201 | 6.204 | 30,863,370 | -0.14(-2.24%) |
Oct 20, 2017 | 6.476 | 6.519 | 6.346 | 6.346 | 61,054,776 | -0.03(-0.48%) |
Oct 19, 2017 | 6.186 | 6.390 | 6.155 | 6.377 | 37,808,428 | +0.11(+1.77%) |
Oct 18, 2017 | 6.309 | 6.315 | 6.143 | 6.266 | 37,978,100 | -0.07(-1.07%) |
Oct 17, 2017 | 6.427 | 6.457 | 6.309 | 6.334 | 39,064,204 | -0.15(-2.29%) |
Oct 16, 2017 | 6.525 | 6.575 | 6.371 | 6.482 | 67,969,048 | +0.03(+0.48%) |
Oct 13, 2017 | 6.272 | 6.470 | 6.272 | 6.451 | 96,754,016 | +0.36(+5.98%) |
Oct 12, 2017 | 6.038 | 6.155 | 5.998 | 6.087 | 34,284,912 | +0.04(+0.72%) |
Oct 11, 2017 | 6.019 | 6.118 | 6.001 | 6.044 | 46,539,828 | -0.02(-0.31%) |
Oct 10, 2017 | 6.069 | 6.115 | 6.013 | 6.062 | 48,151,128 | +0.01(+0.10%) |
Oct 09, 2017 | 6.173 | 6.198 | 6.028 | 6.056 | 35,205,328 | -0.20(-3.16%) |
Oct 06, 2017 | 6.235 | 6.266 | 6.180 | 6.254 | 29,411,810 | -0.04(-0.59%) |
Oct 05, 2017 | 6.501 | 6.507 | 6.285 | 6.291 | 35,524,048 | -0.11(-1.74%) |
Oct 04, 2017 | 6.420 | 6.507 | 6.390 | 6.402 | 45,700,272 | +0.04(+0.58%) |
Oct 03, 2017 | 6.248 | 6.365 | 6.192 | 6.365 | 60,119,000 | +0.15(+2.48%) |
Oct 02, 2017 | 6.241 | 6.278 | 6.204 | 6.211 | 26,589,486 | -0.01(-0.10%) |
Sep 29, 2017 | 6.254 | 6.260 | 6.136 | 6.217 | 43,203,688 | +0.08(+1.31%) |
Sep 28, 2017 | 6.099 | 6.149 | 6.038 | 6.136 | 41,746,372 | -0.03(-0.50%) |
Sep 27, 2017 | 5.982 | 6.167 | 63,559,120 | +0.06(+0.91%) | ||
Sep 26, 2017 | 6.143 | 6.201 | 6.112 | 6.112 | 35,302,668 | +0.03(+0.51%) |
Sep 25, 2017 | 6.328 | 6.328 | 6.050 | 6.081 | 62,488,620 | -0.19(-3.05%) |
Sep 22, 2017 | 6.346 | 6.346 | 6.248 | 6.272 | 46,847,404 | -0.10(-1.55%) |
Sep 21, 2017 | 6.322 | 6.427 | 6.297 | 6.371 | 68,555,856 | -0.17(-2.55%) |
Sep 20, 2017 | 6.674 | 6.683 | 6.414 | 6.538 | 58,769,476 | -0.12(-1.76%) |
Sep 19, 2017 | 6.630 | 6.667 | 6.525 | 6.655 | 49,073,412 | -0.08(-1.19%) |
Sep 18, 2017 | 6.698 | 6.779 | 6.680 | 6.735 | 37,085,440 | +0.04(+0.55%) |
Sep 15, 2017 | 6.606 | 6.723 | 6.587 | 6.698 | 42,001,976 | +0.07(+1.02%) |
Sep 14, 2017 | 6.649 | 6.655 | 6.507 | 6.630 | 67,377,680 | -0.19(-2.72%) |
Sep 13, 2017 | 6.840 | 6.859 | 6.723 | 6.816 | 51,184,080 | -0.15(-2.21%) |
Sep 12, 2017 | 6.970 | 7.056 | 6.927 | 6.970 | 32,677,584 | +0.02(+0.36%) |
Sep 11, 2017 | 6.939 | 7.013 | 6.914 | 6.945 | 32,153,388 | +0.09(+1.26%) |
Sep 08, 2017 | 7.081 | 7.112 | 6.840 | 6.859 | 72,653,792 | -0.33(-4.55%) |
Sep 07, 2017 | 7.112 | 7.232 | 7.093 | 7.186 | 27,266,820 | +0.09(+1.22%) |
Sep 06, 2017 | 7.025 | 7.137 | 6.988 | 7.100 | 41,955,036 | +0.07(+1.05%) |
Sep 05, 2017 | 7.167 | 7.189 | 6.914 | 7.025 | 74,648,040 | +0.05(+0.71%) |
Sep 01, 2017 | 6.958 | 7.075 | 6.902 | 6.976 | 41,309,784 | +0.14(+2.08%) |
Aug 31, 2017 | 6.840 | 6.871 | 6.717 | 6.834 | 69,699,088 | +0.16(+2.41%) |
Aug 30, 2017 | 6.674 | 6.735 | 6.630 | 6.674 | 31,552,856 | -0.02(-0.37%) |
Aug 29, 2017 | 6.587 | 6.723 | 6.556 | 6.698 | 37,105,868 | +0.02(+0.28%) |
Aug 28, 2017 | 6.587 | 6.729 | 6.556 | 6.680 | 39,166,348 | +0.09(+1.31%) |
Aug 25, 2017 | 6.643 | 6.664 | 6.519 | 6.593 | 52,259,244 | -0.02(-0.37%) |
Aug 24, 2017 | 6.420 | 6.667 | 6.383 | 6.618 | 57,719,996 | +0.24(+3.78%) |
Aug 23, 2017 | 6.167 | 6.377 | 6.158 | 6.377 | 45,294,980 | +0.20(+3.30%) |
Aug 22, 2017 | 6.260 | 6.309 | 6.155 | 6.173 | 35,705,876 | +0.01(+0.10%) |
Aug 21, 2017 | 6.272 | 6.315 | 6.149 | 6.167 | 54,800,368 | -0.02(-0.40%) |
Aug 18, 2017 | 6.167 | 6.248 | 6.075 | 6.192 | 49,551,364 | +0.19(+3.19%) |
Aug 17, 2017 | 6.204 | 6.235 | 5.988 | 6.001 | 50,821,264 | -0.23(-3.76%) |
Aug 16, 2017 | 6.124 | 6.260 | 6.081 | 6.235 | 73,371,000 | +0.20(+3.27%) |
Aug 15, 2017 | 5.988 | 6.050 | 5.902 | 6.038 | 34,726,960 | +0.03(+0.51%) |
Aug 14, 2017 | 5.951 | 6.093 | 5.951 | 6.007 | 54,672,452 | +0.02(+0.41%) |
Aug 11, 2017 | 5.994 | 6.069 | 5.902 | 5.982 | 40,746,364 | -0.10(-1.62%) |
Aug 10, 2017 | 6.241 | 6.260 | 6.075 | 6.081 | 48,310,316 | -0.12(-1.89%) |
Aug 09, 2017 | 6.229 | 6.303 | 6.180 | 6.198 | 46,099,064 | -0.10(-1.57%) |
Aug 08, 2017 | 6.266 | 6.417 | 6.186 | 6.297 | 71,939,056 | -0.09(-1.45%) |
Aug 07, 2017 | 6.235 | 6.396 | 6.229 | 6.390 | 39,819,212 | +0.23(+3.81%) |
Aug 04, 2017 | 6.106 | 6.211 | 6.038 | 6.155 | 34,891,208 | +0.09(+1.53%) |
Aug 03, 2017 | 6.118 | 6.118 | 6.038 | 6.062 | 21,157,780 | -0.05(-0.81%) |
Aug 02, 2017 | 6.007 | 6.161 | 5.970 | 6.112 | 39,050,248 | +0.01(+0.10%) |