Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.752 | 6.855 | 6.713 | 6.822 | 4,094,481 | +0.03(+0.47%) |
Oct 30, 2017 | 6.790 | 6.835 | 6.710 | 6.790 | 2,549,571 | +0.00(+0.00%) |
Oct 27, 2017 | 6.675 | 6.797 | 6.565 | 6.790 | 2,569,622 | +0.06(+0.96%) |
Oct 26, 2017 | 6.765 | 6.765 | 6.687 | 6.726 | 3,054,475 | -0.06(-0.95%) |
Oct 25, 2017 | 6.848 | 6.887 | 6.768 | 6.790 | 2,536,645 | -0.12(-1.68%) |
Oct 24, 2017 | 6.771 | 6.909 | 6.752 | 6.906 | 4,012,460 | +0.20(+2.97%) |
Oct 23, 2017 | 6.861 | 6.861 | 6.694 | 6.707 | 2,768,468 | -0.06(-0.86%) |
Oct 20, 2017 | 6.752 | 6.790 | 6.723 | 6.765 | 4,008,758 | +0.01(+0.19%) |
Oct 19, 2017 | 6.745 | 6.784 | 6.681 | 6.752 | 4,423,657 | +0.01(+0.19%) |
Oct 18, 2017 | 6.816 | 6.848 | 6.713 | 6.739 | 2,423,909 | -0.04(-0.57%) |
Oct 17, 2017 | 6.784 | 6.797 | 6.713 | 6.777 | 3,211,580 | +0.01(+0.09%) |
Oct 16, 2017 | 6.829 | 6.842 | 6.752 | 6.771 | 3,083,140 | -0.05(-0.66%) |
Oct 13, 2017 | 6.855 | 6.855 | 6.758 | 6.816 | 2,489,742 | +0.05(+0.76%) |
Oct 12, 2017 | 6.771 | 6.784 | 6.726 | 6.765 | 4,875,941 | +0.04(+0.63%) |
Oct 11, 2017 | 6.585 | 6.722 | 6.573 | 6.722 | 4,086,611 | +0.17(+2.56%) |
Oct 10, 2017 | 6.561 | 6.567 | 6.486 | 6.554 | 3,309,918 | +0.07(+1.05%) |
Oct 09, 2017 | 6.517 | 6.561 | 6.461 | 6.486 | 2,652,812 | +0.01(+0.19%) |
Oct 06, 2017 | 6.436 | 6.505 | 6.424 | 6.473 | 3,495,368 | -0.01(-0.19%) |
Oct 05, 2017 | 6.449 | 6.492 | 6.399 | 6.486 | 3,160,165 | +0.11(+1.76%) |
Oct 04, 2017 | 6.467 | 6.467 | 6.343 | 6.374 | 2,148,205 | -0.06(-0.87%) |
Oct 03, 2017 | 6.424 | 6.498 | 6.343 | 6.430 | 3,739,461 | +0.07(+1.08%) |
Oct 02, 2017 | 6.492 | 6.539 | 6.355 | 6.362 | 3,390,993 | -0.13(-2.01%) |
Sep 29, 2017 | 6.561 | 6.579 | 6.473 | 6.492 | 4,721,439 | -0.09(-1.32%) |
Sep 28, 2017 | 6.529 | 6.604 | 6.492 | 6.579 | 5,664,810 | +0.01(+0.19%) |
Sep 27, 2017 | 6.492 | 6.573 | 6.485 | 6.567 | 4,981,819 | +0.03(+0.48%) |
Sep 26, 2017 | 6.467 | 6.554 | 6.430 | 6.536 | 8,116,163 | +0.20(+3.14%) |
Sep 25, 2017 | 6.306 | 6.492 | 6.306 | 6.337 | 4,996,813 | +0.03(+0.49%) |
Sep 22, 2017 | 6.492 | 6.511 | 6.293 | 6.306 | 5,138,017 | -0.21(-3.15%) |
Sep 21, 2017 | 6.747 | 6.766 | 6.498 | 6.511 | 8,013,008 | -0.22(-3.23%) |
Sep 20, 2017 | 6.741 | 6.822 | 6.691 | 6.728 | 3,256,609 | -0.02(-0.28%) |
Sep 19, 2017 | 6.585 | 6.797 | 6.529 | 6.747 | 6,998,842 | +0.21(+3.24%) |
Sep 18, 2017 | 6.816 | 6.816 | 6.467 | 6.536 | 6,771,129 | -0.29(-4.28%) |
Sep 15, 2017 | 6.766 | 6.890 | 6.766 | 6.828 | 7,554,128 | +0.01(+0.09%) |
Sep 14, 2017 | 6.809 | 6.903 | 6.772 | 6.822 | 6,090,152 | +0.00(+0.00%) |
Sep 13, 2017 | 6.747 | 6.899 | 6.741 | 6.822 | 6,453,168 | +0.06(+0.83%) |
Sep 12, 2017 | 6.735 | 6.825 | 6.512 | 6.766 | 4,452,779 | +0.02(+0.37%) |
Sep 11, 2017 | 6.641 | 6.816 | 6.641 | 6.741 | 5,669,231 | +0.12(+1.88%) |
Sep 08, 2017 | 6.529 | 6.672 | 6.508 | 6.617 | 6,699,369 | +0.09(+1.43%) |
Sep 07, 2017 | 6.473 | 6.523 | 6.455 | 6.523 | 6,655,291 | +0.07(+1.16%) |
Sep 06, 2017 | 6.281 | 6.477 | 6.219 | 6.449 | 6,865,365 | +0.25(+4.01%) |
Sep 05, 2017 | 6.187 | 6.306 | 6.100 | 6.200 | 6,000,369 | -0.01(-0.20%) |
Sep 01, 2017 | 6.212 | 6.287 | 6.163 | 6.212 | 4,101,229 | +0.00(+0.00%) |
Aug 31, 2017 | 6.100 | 6.281 | 6.100 | 6.212 | 7,131,748 | +0.17(+2.88%) |
Aug 30, 2017 | 5.858 | 6.044 | 5.839 | 6.038 | 6,289,782 | +0.22(+3.74%) |
Aug 29, 2017 | 5.696 | 5.864 | 5.690 | 5.821 | 3,728,198 | +0.13(+2.30%) |
Aug 28, 2017 | 5.783 | 5.858 | 5.659 | 5.690 | 3,651,047 | -0.08(-1.40%) |
Aug 25, 2017 | 5.696 | 5.824 | 5.665 | 5.771 | 4,296,706 | +0.12(+2.20%) |
Aug 24, 2017 | 5.640 | 5.774 | 5.640 | 5.646 | 4,742,929 | -0.11(-1.94%) |
Aug 23, 2017 | 5.541 | 5.765 | 5.460 | 5.758 | 5,521,363 | +0.19(+3.35%) |
Aug 22, 2017 | 5.503 | 5.590 | 5.503 | 5.572 | 1,271,957 | +0.09(+1.70%) |
Aug 21, 2017 | 5.534 | 5.566 | 5.466 | 5.479 | 2,778,723 | -0.03(-0.56%) |
Aug 18, 2017 | 5.466 | 5.590 | 5.454 | 5.510 | 3,135,508 | +0.04(+0.80%) |
Aug 17, 2017 | 5.423 | 5.516 | 5.379 | 5.466 | 2,706,210 | +0.02(+0.34%) |
Aug 16, 2017 | 5.385 | 5.463 | 5.385 | 5.447 | 1,951,073 | +0.07(+1.27%) |
Aug 15, 2017 | 5.391 | 5.416 | 5.354 | 5.379 | 1,536,066 | -0.01(-0.12%) |
Aug 14, 2017 | 5.373 | 5.438 | 5.332 | 5.385 | 2,491,132 | +0.08(+1.52%) |
Aug 11, 2017 | 5.292 | 5.345 | 5.292 | 5.304 | 2,664,597 | +0.06(+1.19%) |
Aug 10, 2017 | 5.360 | 5.373 | 5.242 | 5.242 | 3,566,925 | -0.10(-1.86%) |
Aug 09, 2017 | 5.379 | 5.416 | 5.311 | 5.342 | 3,845,863 | -0.07(-1.38%) |
Aug 08, 2017 | 5.410 | 5.463 | 5.395 | 5.416 | 3,151,295 | +0.01(+0.11%) |
Aug 07, 2017 | 5.398 | 5.451 | 5.335 | 5.410 | 4,866,481 | +0.00(+0.00%) |
Aug 04, 2017 | 5.497 | 5.497 | 5.311 | 5.410 | 4,860,380 | -0.09(-1.58%) |
Aug 03, 2017 | 5.435 | 5.503 | 5.435 | 5.497 | 2,751,160 | +0.12(+2.31%) |
Aug 02, 2017 | 5.379 | 5.398 | 5.323 | 5.373 | 3,385,662 | +0.01(+0.12%) |