Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.528 | 6.587 | 6.509 | 6.540 | 2,632,694 | +0.09(+1.36%) |
Oct 30, 2017 | 6.446 | 6.496 | 6.443 | 6.452 | 3,478,374 | +0.16(+2.60%) |
Oct 27, 2017 | 6.314 | 6.347 | 6.251 | 6.289 | 4,724,915 | -0.11(-1.67%) |
Oct 26, 2017 | 6.471 | 6.502 | 6.386 | 6.396 | 4,820,141 | -0.12(-1.83%) |
Oct 25, 2017 | 6.572 | 6.578 | 6.484 | 6.515 | 2,606,883 | +0.04(+0.68%) |
Oct 24, 2017 | 6.496 | 6.534 | 6.465 | 6.471 | 1,913,683 | +0.01(+0.10%) |
Oct 23, 2017 | 6.534 | 6.534 | 6.455 | 6.465 | 1,573,232 | -0.06(-0.87%) |
Oct 20, 2017 | 6.553 | 6.559 | 6.509 | 6.521 | 1,984,536 | -0.01(-0.19%) |
Oct 19, 2017 | 6.534 | 6.553 | 6.509 | 6.534 | 1,621,990 | -0.08(-1.14%) |
Oct 18, 2017 | 6.578 | 6.616 | 6.578 | 6.609 | 1,781,673 | +0.01(+0.10%) |
Oct 17, 2017 | 6.641 | 6.660 | 6.597 | 6.603 | 1,800,503 | -0.07(-1.04%) |
Oct 16, 2017 | 6.710 | 6.710 | 6.660 | 6.672 | 1,757,000 | -0.13(-1.85%) |
Oct 13, 2017 | 6.798 | 6.823 | 6.788 | 6.798 | 1,154,300 | +0.01(+0.09%) |
Oct 12, 2017 | 6.785 | 6.810 | 6.755 | 6.791 | 1,613,376 | -0.04(-0.64%) |
Oct 11, 2017 | 6.804 | 6.861 | 6.804 | 6.835 | 1,879,248 | +0.05(+0.74%) |
Oct 10, 2017 | 6.653 | 6.795 | 6.628 | 6.785 | 4,465,339 | +0.13(+1.98%) |
Oct 09, 2017 | 6.660 | 6.669 | 6.634 | 6.653 | 1,675,375 | +0.05(+0.76%) |
Oct 06, 2017 | 6.584 | 6.603 | 6.562 | 6.603 | 1,993,351 | +0.03(+0.48%) |
Oct 05, 2017 | 6.546 | 6.653 | 6.546 | 6.572 | 3,137,999 | +0.13(+2.05%) |
Oct 04, 2017 | 6.490 | 6.490 | 6.433 | 6.440 | 3,627,908 | -0.19(-2.94%) |
Oct 03, 2017 | 6.603 | 6.634 | 6.590 | 6.634 | 1,533,239 | -0.01(-0.19%) |
Oct 02, 2017 | 6.628 | 6.660 | 6.622 | 6.647 | 1,471,737 | -0.13(-1.95%) |
Sep 29, 2017 | 6.741 | 6.801 | 6.722 | 6.779 | 1,714,018 | +0.00(+0.00%) |
Sep 28, 2017 | 6.791 | 6.801 | 6.760 | 6.779 | 1,674,076 | -0.03(-0.37%) |
Sep 27, 2017 | 6.823 | 6.804 | 2,348,565 | +0.18(+2.75%) | ||
Sep 26, 2017 | 6.628 | 6.634 | 6.590 | 6.622 | 1,596,868 | -0.09(-1.31%) |
Sep 25, 2017 | 6.747 | 6.754 | 6.660 | 6.710 | 1,847,984 | -0.06(-0.93%) |
Sep 22, 2017 | 6.779 | 6.791 | 6.748 | 6.773 | 1,508,583 | -0.01(-0.09%) |
Sep 21, 2017 | 6.760 | 6.785 | 6.741 | 6.779 | 853,466 | -0.05(-0.74%) |
Sep 20, 2017 | 6.861 | 6.873 | 6.785 | 6.829 | 1,494,157 | -0.07(-1.00%) |
Sep 19, 2017 | 6.867 | 6.911 | 6.867 | 6.898 | 2,135,786 | +0.05(+0.73%) |
Sep 18, 2017 | 6.861 | 6.892 | 6.829 | 6.848 | 1,430,251 | +0.06(+0.83%) |
Sep 15, 2017 | 6.779 | 6.807 | 6.766 | 6.791 | 2,539,485 | +0.04(+0.65%) |
Sep 14, 2017 | 6.729 | 6.760 | 6.719 | 6.747 | 1,430,874 | -0.03(-0.37%) |
Sep 13, 2017 | 6.798 | 6.810 | 6.766 | 6.773 | 1,761,600 | -0.03(-0.37%) |
Sep 12, 2017 | 6.823 | 6.829 | 6.798 | 6.798 | 1,522,302 | -0.05(-0.73%) |
Sep 11, 2017 | 6.817 | 6.864 | 6.817 | 6.848 | 1,841,343 | +0.12(+1.77%) |
Sep 08, 2017 | 6.747 | 6.760 | 6.722 | 6.729 | 1,409,442 | +0.02(+0.28%) |
Sep 07, 2017 | 6.697 | 6.729 | 6.682 | 6.710 | 2,290,114 | +0.07(+1.04%) |
Sep 06, 2017 | 6.641 | 6.672 | 6.628 | 6.641 | 1,872,052 | +0.02(+0.28%) |
Sep 05, 2017 | 6.666 | 6.678 | 6.603 | 6.622 | 3,000,637 | -0.14(-2.04%) |
Sep 01, 2017 | 6.791 | 6.798 | 6.754 | 6.760 | 809,128 | -0.01(-0.09%) |
Aug 31, 2017 | 6.766 | 6.779 | 6.738 | 6.766 | 2,604,683 | +0.03(+0.37%) |
Aug 30, 2017 | 6.754 | 6.779 | 6.735 | 6.741 | 1,660,199 | -0.06(-0.83%) |
Aug 29, 2017 | 6.754 | 6.810 | 6.754 | 6.798 | 1,241,274 | -0.01(-0.09%) |
Aug 28, 2017 | 6.842 | 6.854 | 6.791 | 6.804 | 853,602 | -0.01(-0.18%) |
Aug 25, 2017 | 6.779 | 6.845 | 6.763 | 6.817 | 1,099,857 | +0.06(+0.93%) |
Aug 24, 2017 | 6.785 | 6.788 | 6.747 | 6.754 | 917,532 | -0.01(-0.19%) |
Aug 23, 2017 | 6.760 | 6.779 | 6.741 | 6.766 | 1,404,328 | -0.01(-0.19%) |
Aug 22, 2017 | 6.773 | 6.791 | 6.763 | 6.779 | 853,167 | +0.00(+0.00%) |
Aug 21, 2017 | 6.817 | 6.817 | 6.766 | 6.779 | 1,064,014 | +0.02(+0.28%) |
Aug 18, 2017 | 6.773 | 6.795 | 6.754 | 6.760 | 1,443,926 | +0.00(+0.00%) |
Aug 17, 2017 | 6.848 | 6.867 | 6.754 | 6.760 | 1,368,330 | -0.15(-2.18%) |
Aug 16, 2017 | 6.911 | 6.923 | 6.886 | 6.911 | 1,596,644 | -0.01(-0.18%) |
Aug 15, 2017 | 6.949 | 6.961 | 6.905 | 6.923 | 1,317,552 | -0.07(-0.99%) |
Aug 14, 2017 | 6.942 | 7.011 | 6.939 | 6.993 | 1,684,930 | +0.15(+2.20%) |
Aug 11, 2017 | 6.898 | 6.911 | 6.804 | 6.842 | 2,585,352 | -0.13(-1.89%) |
Aug 10, 2017 | 7.093 | 7.093 | 6.949 | 6.974 | 2,378,317 | -0.16(-2.20%) |
Aug 09, 2017 | 7.118 | 7.150 | 7.099 | 7.131 | 1,209,806 | -0.08(-1.13%) |
Aug 08, 2017 | 7.194 | 7.269 | 7.187 | 7.212 | 1,677,710 | +0.01(+0.17%) |
Aug 07, 2017 | 7.194 | 7.206 | 7.168 | 7.200 | 921,002 | +0.00(+0.00%) |
Aug 04, 2017 | 7.137 | 7.200 | 7.131 | 7.200 | 1,331,293 | +0.11(+1.51%) |
Aug 03, 2017 | 7.074 | 7.106 | 7.055 | 7.093 | 1,474,147 | -0.02(-0.27%) |
Aug 02, 2017 | 7.131 | 7.146 | 7.074 | 7.112 | 1,162,574 | -0.04(-0.61%) |