Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.131 | 6.131 | 5.904 | 5.980 | 1,623,989 | -0.16(-2.62%) |
Oct 30, 2017 | 5.951 | 6.183 | 5.942 | 6.140 | 1,985,205 | +0.17(+2.85%) |
Oct 27, 2017 | 5.866 | 6.008 | 5.866 | 5.970 | 1,504,707 | +0.07(+1.12%) |
Oct 26, 2017 | 6.150 | 6.156 | 5.876 | 5.904 | 2,585,474 | -0.24(-3.85%) |
Oct 25, 2017 | 6.320 | 6.358 | 6.131 | 6.140 | 2,588,436 | -0.19(-2.99%) |
Oct 24, 2017 | 6.547 | 6.547 | 6.311 | 6.330 | 1,845,973 | -0.24(-3.60%) |
Oct 23, 2017 | 6.670 | 6.703 | 6.528 | 6.566 | 1,253,453 | -0.16(-2.39%) |
Oct 20, 2017 | 6.755 | 6.755 | 6.689 | 6.727 | 1,082,882 | -0.06(-0.84%) |
Oct 19, 2017 | 6.784 | 6.841 | 6.727 | 6.784 | 1,608,695 | +0.03(+0.42%) |
Oct 18, 2017 | 6.689 | 6.784 | 6.670 | 6.755 | 3,121,455 | +0.02(+0.28%) |
Oct 17, 2017 | 6.547 | 6.765 | 6.522 | 6.736 | 1,658,591 | +0.11(+1.71%) |
Oct 16, 2017 | 6.689 | 6.736 | 6.566 | 6.623 | 3,544,940 | -0.09(-1.41%) |
Oct 13, 2017 | 6.841 | 6.859 | 6.680 | 6.718 | 1,306,934 | -0.09(-1.25%) |
Oct 12, 2017 | 6.737 | 6.869 | 6.718 | 6.803 | 1,735,365 | +0.03(+0.42%) |
Oct 11, 2017 | 6.708 | 6.774 | 6.548 | 6.774 | 1,538,205 | +0.09(+1.27%) |
Oct 10, 2017 | 6.831 | 6.897 | 6.670 | 6.689 | 2,434,625 | -0.16(-2.34%) |
Oct 09, 2017 | 6.689 | 6.878 | 6.680 | 6.850 | 1,529,602 | +0.17(+2.55%) |
Oct 06, 2017 | 6.444 | 6.708 | 6.406 | 6.680 | 1,946,524 | +0.20(+3.06%) |
Oct 05, 2017 | 6.434 | 6.548 | 6.415 | 6.481 | 2,580,460 | +0.02(+0.29%) |
Oct 04, 2017 | 6.491 | 6.505 | 6.415 | 6.463 | 1,437,053 | +0.00(+0.00%) |
Oct 03, 2017 | 6.302 | 6.510 | 6.293 | 6.463 | 1,617,036 | +0.16(+2.55%) |
Oct 02, 2017 | 6.349 | 6.396 | 6.274 | 6.302 | 4,749,851 | -0.09(-1.33%) |
Sep 29, 2017 | 6.444 | 6.472 | 6.340 | 6.387 | 2,396,234 | -0.06(-0.88%) |
Sep 28, 2017 | 6.425 | 6.500 | 6.396 | 6.444 | 773,274 | +0.04(+0.59%) |
Sep 27, 2017 | 6.529 | 6.567 | 6.371 | 6.406 | 1,982,147 | -0.20(-3.00%) |
Sep 26, 2017 | 6.699 | 6.807 | 6.585 | 6.604 | 1,068,077 | -0.17(-2.51%) |
Sep 25, 2017 | 6.519 | 6.812 | 6.491 | 6.774 | 1,525,262 | +0.20(+3.02%) |
Sep 22, 2017 | 6.595 | 6.642 | 6.524 | 6.576 | 1,511,423 | +0.02(+0.29%) |
Sep 21, 2017 | 6.604 | 6.765 | 6.548 | 6.557 | 1,709,589 | -0.11(-1.70%) |
Sep 20, 2017 | 6.765 | 6.911 | 6.609 | 6.670 | 1,874,116 | -0.08(-1.12%) |
Sep 19, 2017 | 6.859 | 6.911 | 6.727 | 6.746 | 2,059,008 | -0.09(-1.38%) |
Sep 18, 2017 | 6.963 | 6.963 | 6.831 | 6.841 | 1,792,454 | -0.15(-2.16%) |
Sep 15, 2017 | 7.086 | 7.129 | 6.982 | 6.992 | 5,391,712 | -0.09(-1.33%) |
Sep 14, 2017 | 6.935 | 7.133 | 6.869 | 7.086 | 2,911,343 | +0.13(+1.90%) |
Sep 13, 2017 | 6.869 | 6.992 | 6.803 | 6.954 | 2,924,566 | +0.12(+1.80%) |
Sep 12, 2017 | 6.793 | 6.940 | 6.680 | 6.831 | 4,207,779 | +0.12(+1.83%) |
Sep 11, 2017 | 7.162 | 7.228 | 6.656 | 6.708 | 10,486,033 | -1.28(-15.98%) |
Sep 08, 2017 | 8.012 | 8.069 | 7.885 | 7.984 | 1,092,048 | -0.08(-0.94%) |
Sep 07, 2017 | 8.012 | 8.107 | 7.927 | 8.059 | 1,972,663 | +0.15(+1.91%) |
Sep 06, 2017 | 7.889 | 8.069 | 7.842 | 7.908 | 1,562,568 | -0.03(-0.36%) |
Sep 05, 2017 | 7.918 | 8.040 | 7.880 | 7.937 | 1,602,609 | +0.10(+1.33%) |
Sep 01, 2017 | 7.946 | 7.965 | 7.795 | 7.833 | 957,964 | -0.04(-0.48%) |
Aug 31, 2017 | 7.700 | 7.899 | 7.666 | 7.870 | 1,444,392 | +0.19(+2.46%) |
Aug 30, 2017 | 7.729 | 7.752 | 7.577 | 7.681 | 1,013,256 | -0.10(-1.33%) |
Aug 29, 2017 | 7.719 | 7.800 | 7.648 | 7.785 | 1,820,152 | +0.16(+2.11%) |
Aug 28, 2017 | 7.464 | 7.681 | 7.398 | 7.625 | 1,549,223 | +0.24(+3.20%) |
Aug 25, 2017 | 7.370 | 7.436 | 7.294 | 7.389 | 824,502 | +0.05(+0.64%) |
Aug 24, 2017 | 7.275 | 7.351 | 7.237 | 7.341 | 818,700 | +0.02(+0.26%) |
Aug 23, 2017 | 7.360 | 7.370 | 7.256 | 7.322 | 898,596 | +0.04(+0.52%) |
Aug 22, 2017 | 7.322 | 7.379 | 7.256 | 7.285 | 623,941 | -0.09(-1.15%) |
Aug 21, 2017 | 7.285 | 7.398 | 7.275 | 7.370 | 870,400 | +0.12(+1.69%) |
Aug 18, 2017 | 7.474 | 7.521 | 7.181 | 7.247 | 2,561,983 | -0.09(-1.29%) |
Aug 17, 2017 | 7.511 | 7.549 | 7.308 | 7.341 | 1,642,751 | -0.13(-1.77%) |
Aug 16, 2017 | 7.171 | 7.573 | 7.152 | 7.474 | 2,660,257 | +0.18(+2.46%) |
Aug 15, 2017 | 7.209 | 7.389 | 7.181 | 7.294 | 1,178,770 | -0.09(-1.15%) |
Aug 14, 2017 | 7.417 | 7.540 | 7.313 | 7.379 | 1,331,930 | -0.11(-1.51%) |
Aug 11, 2017 | 7.256 | 7.606 | 7.218 | 7.492 | 1,910,961 | +0.09(+1.28%) |
Aug 10, 2017 | 7.464 | 7.492 | 7.332 | 7.398 | 2,134,127 | +0.05(+0.64%) |
Aug 09, 2017 | 7.285 | 7.393 | 7.218 | 7.351 | 2,321,444 | +0.20(+2.77%) |
Aug 08, 2017 | 7.247 | 7.247 | 7.006 | 7.152 | 2,320,467 | -0.08(-1.05%) |
Aug 07, 2017 | 7.200 | 7.370 | 7.058 | 7.228 | 2,222,960 | +0.03(+0.39%) |
Aug 04, 2017 | 7.115 | 7.285 | 7.105 | 7.200 | 2,510,271 | -0.07(-0.91%) |
Aug 03, 2017 | 6.878 | 7.474 | 6.841 | 7.266 | 4,876,928 | +0.65(+9.86%) |
Aug 02, 2017 | 6.623 | 6.689 | 6.557 | 6.614 | 2,377,553 | -0.06(-0.85%) |