Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.950 | 6.150 | 5.750 | 6.000 | 361,952 | +0.05(+0.84%) |
Oct 30, 2017 | 6.000 | 6.025 | 5.600 | 5.950 | 227,953 | -0.08(-1.24%) |
Oct 27, 2017 | 6.050 | 6.100 | 5.850 | 6.025 | 217,305 | -0.02(-0.41%) |
Oct 26, 2017 | 6.200 | 6.314 | 6.000 | 6.050 | 146,349 | -0.15(-2.42%) |
Oct 25, 2017 | 6.300 | 6.300 | 6.100 | 6.200 | 63,272 | -0.10(-1.59%) |
Oct 24, 2017 | 6.200 | 6.350 | 6.100 | 6.300 | 135,261 | +0.15(+2.44%) |
Oct 23, 2017 | 6.100 | 6.275 | 6.000 | 6.150 | 72,124 | +0.00(+0.00%) |
Oct 20, 2017 | 6.050 | 6.200 | 5.850 | 6.150 | 39,514 | +0.15(+2.50%) |
Oct 19, 2017 | 5.950 | 6.150 | 5.819 | 6.000 | 103,846 | +0.05(+0.84%) |
Oct 18, 2017 | 6.150 | 6.200 | 5.850 | 5.950 | 189,856 | -0.17(-2.86%) |
Oct 17, 2017 | 6.250 | 6.400 | 6.000 | 6.125 | 113,143 | -0.12(-2.00%) |
Oct 16, 2017 | 6.300 | 6.300 | 6.000 | 6.250 | 152,399 | +0.05(+0.81%) |
Oct 13, 2017 | 6.250 | 6.400 | 6.100 | 6.200 | 141,980 | -0.10(-1.59%) |
Oct 12, 2017 | 6.250 | 6.300 | 6.100 | 6.300 | 77,458 | +0.05(+0.80%) |
Oct 11, 2017 | 6.300 | 6.300 | 6.055 | 6.250 | 76,475 | -0.05(-0.79%) |
Oct 10, 2017 | 6.100 | 6.300 | 6.000 | 6.300 | 149,446 | +0.35(+5.88%) |
Oct 09, 2017 | 6.200 | 6.250 | 5.700 | 5.950 | 157,907 | -0.20(-3.25%) |
Oct 06, 2017 | 6.150 | 6.250 | 6.050 | 6.150 | 69,307 | +0.00(+0.00%) |
Oct 05, 2017 | 6.250 | 6.400 | 6.100 | 6.150 | 594,514 | +0.05(+0.82%) |
Oct 04, 2017 | 6.150 | 6.300 | 6.000 | 6.100 | 1,807,975 | -1.40(-18.67%) |
Oct 03, 2017 | 7.350 | 7.600 | 7.050 | 7.500 | 41,394 | +0.20(+2.74%) |
Oct 02, 2017 | 7.250 | 7.400 | 6.800 | 7.300 | 117,529 | +0.40(+5.80%) |
Sep 29, 2017 | 7.400 | 7.450 | 6.725 | 6.900 | 230,971 | -0.40(-5.48%) |
Sep 28, 2017 | 7.300 | 7.300 | 7.050 | 7.300 | 94,407 | +0.00(+0.00%) |
Sep 27, 2017 | 7.150 | 7.300 | 6.950 | 7.300 | 168,220 | +0.25(+3.55%) |
Sep 26, 2017 | 7.300 | 7.300 | 6.850 | 7.050 | 24,275 | -0.30(-4.08%) |
Sep 25, 2017 | 7.600 | 7.750 | 7.150 | 7.350 | 27,821 | -0.20(-2.65%) |
Sep 22, 2017 | 7.255 | 7.750 | 7.250 | 7.550 | 82,074 | +0.15(+2.03%) |
Sep 21, 2017 | 7.300 | 7.400 | 7.200 | 7.400 | 68,048 | +0.10(+1.37%) |
Sep 20, 2017 | 7.250 | 7.350 | 7.050 | 7.300 | 68,774 | +0.05(+0.69%) |
Sep 19, 2017 | 7.150 | 7.300 | 7.100 | 7.250 | 84,275 | +0.10(+1.40%) |
Sep 18, 2017 | 7.000 | 7.200 | 6.819 | 7.150 | 68,621 | +0.25(+3.62%) |
Sep 15, 2017 | 7.050 | 7.300 | 6.750 | 6.900 | 135,328 | -0.10(-1.43%) |
Sep 14, 2017 | 6.500 | 7.050 | 6.500 | 7.000 | 56,942 | +0.45(+6.87%) |
Sep 13, 2017 | 6.250 | 6.700 | 6.200 | 6.550 | 117,352 | +0.30(+4.80%) |
Sep 12, 2017 | 6.200 | 6.300 | 6.050 | 6.250 | 42,448 | +0.05(+0.81%) |
Sep 11, 2017 | 6.300 | 6.450 | 6.050 | 6.200 | 32,770 | -0.05(-0.80%) |
Sep 08, 2017 | 5.700 | 6.400 | 5.550 | 6.250 | 154,441 | +0.55(+9.65%) |
Sep 07, 2017 | 5.900 | 5.400 | 5.700 | 78,521 | -0.10(-1.72%) | |
Sep 06, 2017 | 6.200 | 6.200 | 5.800 | 5.800 | 91,390 | -0.40(-6.45%) |
Sep 05, 2017 | 6.600 | 6.700 | 6.050 | 6.200 | 51,160 | -0.50(-7.46%) |
Sep 01, 2017 | 6.700 | 6.750 | 6.500 | 6.700 | 36,517 | +0.00(+0.00%) |
Aug 31, 2017 | 6.300 | 6.800 | 6.300 | 6.700 | 62,137 | +0.42(+6.77%) |
Aug 30, 2017 | 6.500 | 6.500 | 6.200 | 6.275 | 43,492 | -0.22(-3.46%) |
Aug 29, 2017 | 6.700 | 6.700 | 6.450 | 6.500 | 33,976 | -0.25(-3.70%) |
Aug 28, 2017 | 6.900 | 6.900 | 6.450 | 6.750 | 22,329 | -0.08(-1.10%) |
Aug 25, 2017 | 7.000 | 7.000 | 6.200 | 6.825 | 109,179 | -0.22(-3.19%) |
Aug 24, 2017 | 7.400 | 7.400 | 7.000 | 7.050 | 28,711 | -0.25(-3.42%) |
Aug 23, 2017 | 7.100 | 7.700 | 7.100 | 7.300 | 63,353 | +0.10(+1.39%) |
Aug 22, 2017 | 6.850 | 7.275 | 6.750 | 7.200 | 49,592 | +0.35(+5.11%) |
Aug 21, 2017 | 7.000 | 7.000 | 6.755 | 6.850 | 39,801 | -0.20(-2.84%) |
Aug 18, 2017 | 6.700 | 7.100 | 6.700 | 7.050 | 49,844 | +0.15(+2.17%) |
Aug 17, 2017 | 7.000 | 7.200 | 6.850 | 6.900 | 47,196 | -0.10(-1.43%) |
Aug 16, 2017 | 7.300 | 7.350 | 6.880 | 7.000 | 19,644 | -0.35(-4.76%) |
Aug 15, 2017 | 7.500 | 7.550 | 7.350 | 7.350 | 114,515 | -0.10(-1.34%) |
Aug 14, 2017 | 7.150 | 7.650 | 7.100 | 7.450 | 62,762 | +0.40(+5.67%) |
Aug 11, 2017 | 7.000 | 7.150 | 6.750 | 7.050 | 35,393 | +0.45(+6.82%) |
Aug 10, 2017 | 6.850 | 6.850 | 6.550 | 6.600 | 54,942 | -0.25(-3.65%) |
Aug 09, 2017 | 6.950 | 7.100 | 6.850 | 6.850 | 32,148 | -0.20(-2.84%) |
Aug 08, 2017 | 6.950 | 7.200 | 6.613 | 7.050 | 24,841 | +0.15(+2.17%) |
Aug 07, 2017 | 7.450 | 7.450 | 6.850 | 6.900 | 34,930 | -0.20(-2.82%) |
Aug 04, 2017 | 7.300 | 6.761 | 7.100 | 42,871 | +0.15(+2.16%) | |
Aug 03, 2017 | 6.800 | 7.050 | 6.750 | 6.950 | 22,566 | +0.05(+0.72%) |
Aug 02, 2017 | 7.600 | 7.600 | 6.800 | 6.900 | 52,907 | -0.75(-9.80%) |