Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.245 | 5.470 | 5.142 | 5.152 | 1,112,651 | -0.12(-2.31%) |
Oct 30, 2017 | 5.320 | 5.376 | 5.226 | 5.273 | 657,677 | -0.10(-1.91%) |
Oct 27, 2017 | 5.507 | 5.563 | 5.255 | 5.376 | 707,794 | -0.29(-5.12%) |
Oct 26, 2017 | 5.385 | 5.722 | 5.385 | 5.666 | 1,125,742 | +0.28(+5.21%) |
Oct 25, 2017 | 5.600 | 5.610 | 5.236 | 5.385 | 1,173,812 | -0.22(-3.84%) |
Oct 24, 2017 | 6.143 | 6.236 | 5.554 | 5.600 | 1,831,446 | -0.53(-8.69%) |
Oct 23, 2017 | 6.030 | 6.348 | 5.862 | 6.133 | 1,034,626 | +0.01(+0.15%) |
Oct 20, 2017 | 5.713 | 6.171 | 5.666 | 6.124 | 2,102,742 | +0.46(+8.09%) |
Oct 19, 2017 | 5.638 | 5.778 | 5.526 | 5.666 | 735,708 | +0.01(+0.17%) |
Oct 18, 2017 | 5.395 | 5.741 | 5.385 | 5.656 | 1,812,111 | +0.24(+4.49%) |
Oct 17, 2017 | 5.535 | 5.554 | 5.124 | 5.413 | 3,686,120 | -0.19(-3.34%) |
Oct 16, 2017 | 5.834 | 6.012 | 5.376 | 5.600 | 5,852,353 | -0.73(-11.52%) |
Oct 13, 2017 | 5.797 | 6.386 | 5.769 | 6.330 | 1,546,334 | +0.53(+9.19%) |
Oct 12, 2017 | 5.731 | 5.890 | 5.161 | 5.797 | 2,489,023 | -0.04(-0.64%) |
Oct 11, 2017 | 6.236 | 6.358 | 5.834 | 5.834 | 2,016,061 | -0.43(-6.87%) |
Oct 10, 2017 | 6.638 | 6.750 | 6.260 | 6.264 | 1,399,158 | -0.36(-5.37%) |
Oct 09, 2017 | 6.685 | 6.863 | 6.526 | 6.620 | 924,171 | -0.03(-0.42%) |
Oct 06, 2017 | 6.750 | 6.909 | 6.545 | 6.648 | 718,142 | -0.17(-2.47%) |
Oct 05, 2017 | 6.704 | 7.050 | 6.638 | 6.816 | 861,653 | +0.09(+1.39%) |
Oct 04, 2017 | 6.535 | 6.722 | 6.470 | 6.722 | 950,151 | +0.10(+1.55%) |
Oct 03, 2017 | 6.620 | 6.722 | 6.498 | 6.620 | 752,317 | +0.00(+0.00%) |
Oct 02, 2017 | 6.788 | 6.825 | 6.545 | 6.620 | 967,797 | -0.21(-3.01%) |
Sep 29, 2017 | 7.068 | 7.087 | 6.732 | 6.825 | 1,022,696 | -0.27(-3.82%) |
Sep 28, 2017 | 6.853 | 7.274 | 6.807 | 7.096 | 1,338,303 | +0.29(+4.26%) |
Sep 27, 2017 | 6.704 | 7.003 | 6.666 | 6.806 | 913,408 | +0.11(+1.68%) |
Sep 26, 2017 | 6.685 | 6.844 | 6.638 | 6.694 | 570,365 | +0.02(+0.28%) |
Sep 25, 2017 | 6.610 | 6.722 | 6.591 | 6.676 | 757,309 | +0.03(+0.42%) |
Sep 22, 2017 | 6.610 | 6.721 | 6.535 | 6.648 | 625,654 | +0.06(+0.85%) |
Sep 21, 2017 | 6.685 | 6.706 | 6.470 | 6.591 | 881,078 | -0.15(-2.22%) |
Sep 20, 2017 | 6.741 | 6.835 | 6.591 | 6.741 | 701,433 | -0.05(-0.69%) |
Sep 19, 2017 | 7.003 | 7.120 | 6.750 | 6.788 | 1,161,300 | -0.24(-3.46%) |
Sep 18, 2017 | 7.199 | 7.358 | 7.022 | 7.031 | 815,016 | -0.12(-1.70%) |
Sep 15, 2017 | 7.040 | 7.190 | 7.003 | 7.152 | 2,319,187 | +0.07(+0.92%) |
Sep 14, 2017 | 7.152 | 7.220 | 6.978 | 7.087 | 889,688 | -0.10(-1.43%) |
Sep 13, 2017 | 7.180 | 7.377 | 7.115 | 7.190 | 1,149,272 | +0.07(+0.92%) |
Sep 12, 2017 | 7.068 | 7.339 | 6.928 | 7.124 | 1,169,046 | +0.09(+1.33%) |
Sep 11, 2017 | 7.134 | 7.168 | 6.881 | 7.031 | 999,680 | -0.10(-1.44%) |
Sep 08, 2017 | 7.414 | 7.414 | 7.077 | 7.134 | 1,090,527 | -0.24(-3.30%) |
Sep 07, 2017 | 7.227 | 7.452 | 7.124 | 7.377 | 986,001 | +0.15(+2.07%) |
Sep 06, 2017 | 7.106 | 7.283 | 6.750 | 7.227 | 1,474,739 | +0.18(+2.52%) |
Sep 05, 2017 | 7.339 | 7.339 | 6.881 | 7.050 | 1,389,196 | -0.29(-3.95%) |
Sep 01, 2017 | 7.639 | 7.748 | 7.293 | 7.339 | 1,997,354 | -0.34(-4.38%) |
Aug 31, 2017 | 7.713 | 7.928 | 7.573 | 7.676 | 1,459,615 | -0.07(-0.96%) |
Aug 30, 2017 | 7.938 | 7.938 | 7.685 | 7.751 | 992,107 | -0.16(-2.01%) |
Aug 29, 2017 | 7.985 | 8.106 | 7.863 | 7.910 | 1,099,958 | -0.15(-1.86%) |
Aug 28, 2017 | 7.975 | 8.129 | 7.807 | 8.059 | 589,020 | +0.09(+1.17%) |
Aug 25, 2017 | 8.013 | 8.134 | 7.732 | 7.966 | 1,158,991 | -0.03(-0.35%) |
Aug 24, 2017 | 8.471 | 9.004 | 7.807 | 7.994 | 2,498,611 | -0.02(-0.23%) |
Aug 23, 2017 | 8.508 | 8.686 | 8.003 | 8.013 | 1,341,970 | -0.43(-5.09%) |
Aug 22, 2017 | 8.003 | 8.499 | 8.003 | 8.443 | 1,214,045 | +0.45(+5.61%) |
Aug 21, 2017 | 8.078 | 8.181 | 7.835 | 7.994 | 752,126 | -0.09(-1.16%) |
Aug 18, 2017 | 7.601 | 8.200 | 7.564 | 8.087 | 1,021,365 | +0.42(+5.49%) |
Aug 17, 2017 | 7.872 | 8.003 | 7.498 | 7.667 | 1,107,371 | -0.33(-4.09%) |
Aug 16, 2017 | 8.125 | 8.302 | 7.947 | 7.994 | 617,387 | -0.07(-0.93%) |
Aug 15, 2017 | 7.985 | 8.340 | 7.975 | 8.069 | 764,205 | +0.02(+0.23%) |
Aug 14, 2017 | 8.377 | 8.433 | 8.041 | 8.050 | 792,376 | -0.25(-3.04%) |
Aug 11, 2017 | 7.910 | 8.405 | 7.835 | 8.302 | 794,529 | +0.12(+1.49%) |
Aug 10, 2017 | 8.667 | 8.723 | 7.844 | 8.181 | 1,141,945 | -0.56(-6.42%) |
Aug 09, 2017 | 8.302 | 8.807 | 8.181 | 8.742 | 1,252,212 | +0.45(+5.41%) |
Aug 08, 2017 | 8.022 | 8.396 | 7.966 | 8.293 | 1,062,893 | +0.26(+3.26%) |
Aug 07, 2017 | 7.816 | 8.172 | 7.780 | 8.031 | 725,342 | +0.24(+3.12%) |
Aug 04, 2017 | 8.153 | 7.713 | 7.788 | 994,123 | -0.32(-3.92%) | |
Aug 03, 2017 | 7.592 | 8.246 | 7.518 | 8.106 | 1,325,419 | +0.50(+6.51%) |
Aug 02, 2017 | 7.863 | 8.059 | 7.517 | 7.611 | 838,164 | -0.32(-4.01%) |