Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.347 | 7.563 | 7.263 | 7.355 | 3,971,596 | +0.03(+0.34%) |
Nov 29, 2017 | 7.305 | 7.614 | 7.230 | 7.330 | 5,113,088 | +0.05(+0.69%) |
Nov 28, 2017 | 7.030 | 7.338 | 7.013 | 7.280 | 3,234,997 | +0.26(+3.68%) |
Nov 27, 2017 | 7.046 | 7.263 | 6.905 | 7.021 | 4,464,746 | +0.02(+0.24%) |
Nov 24, 2017 | 7.030 | 7.238 | 6.980 | 7.005 | 2,061,251 | +0.03(+0.48%) |
Nov 22, 2017 | 6.630 | 7.155 | 6.479 | 6.971 | 4,098,842 | +0.39(+5.96%) |
Nov 21, 2017 | 7.272 | 7.280 | 6.504 | 6.579 | 5,073,046 | -0.21(-3.07%) |
Nov 20, 2017 | 6.680 | 6.813 | 6.504 | 6.788 | 6,469,613 | +0.13(+2.00%) |
Nov 17, 2017 | 6.788 | 7.011 | 6.588 | 6.655 | 4,916,714 | +0.08(+1.14%) |
Nov 16, 2017 | 6.438 | 6.638 | 6.321 | 6.579 | 2,316,750 | +0.10(+1.54%) |
Nov 15, 2017 | 6.138 | 6.550 | 6.004 | 6.479 | 2,519,895 | +0.31(+5.00%) |
Nov 14, 2017 | 6.163 | 6.217 | 5.962 | 6.171 | 4,068,563 | -0.06(-0.94%) |
Nov 13, 2017 | 6.680 | 6.721 | 6.204 | 6.229 | 3,053,419 | -0.46(-6.86%) |
Nov 10, 2017 | 6.404 | 6.746 | 6.404 | 6.688 | 3,979,276 | +0.27(+4.16%) |
Nov 09, 2017 | 6.196 | 6.534 | 6.188 | 6.421 | 5,774,301 | +0.23(+3.77%) |
Nov 08, 2017 | 6.146 | 6.254 | 6.037 | 6.188 | 3,142,336 | +0.04(+0.68%) |
Nov 07, 2017 | 6.254 | 6.254 | 6.012 | 6.146 | 3,531,548 | -0.09(-1.47%) |
Nov 06, 2017 | 6.396 | 6.538 | 6.213 | 6.238 | 3,483,729 | -0.13(-1.97%) |
Nov 03, 2017 | 6.513 | 6.513 | 6.292 | 6.363 | 2,877,280 | -0.14(-2.18%) |
Nov 02, 2017 | 6.538 | 6.655 | 6.471 | 6.504 | 2,954,427 | -0.01(-0.13%) |
Nov 01, 2017 | 6.663 | 6.688 | 6.329 | 6.513 | 2,443,194 | -0.15(-2.25%) |
Oct 31, 2017 | 6.588 | 6.738 | 6.554 | 6.663 | 1,966,385 | +0.08(+1.27%) |
Oct 30, 2017 | 6.813 | 6.838 | 6.438 | 6.579 | 2,606,620 | -0.28(-4.01%) |
Oct 27, 2017 | 6.796 | 6.921 | 6.655 | 6.855 | 2,634,154 | -0.09(-1.32%) |
Oct 26, 2017 | 6.963 | 7.029 | 6.830 | 6.946 | 2,172,645 | -0.01(-0.12%) |
Oct 25, 2017 | 6.963 | 7.013 | 6.738 | 6.955 | 3,461,242 | -0.03(-0.36%) |
Oct 24, 2017 | 6.771 | 7.021 | 6.696 | 6.980 | 2,990,251 | +0.23(+3.33%) |
Oct 23, 2017 | 6.596 | 6.855 | 6.554 | 6.755 | 3,858,868 | +0.17(+2.53%) |
Oct 20, 2017 | 6.321 | 6.671 | 6.313 | 6.588 | 3,458,921 | +0.34(+5.47%) |
Oct 19, 2017 | 6.112 | 6.288 | 6.054 | 6.246 | 1,483,593 | +0.08(+1.22%) |
Oct 18, 2017 | 6.046 | 6.296 | 6.046 | 6.171 | 2,809,824 | +0.18(+2.92%) |
Oct 17, 2017 | 5.937 | 6.046 | 5.896 | 5.996 | 1,982,836 | +0.03(+0.56%) |
Oct 16, 2017 | 5.962 | 6.154 | 5.896 | 5.962 | 3,506,202 | -0.27(-4.28%) |
Oct 13, 2017 | 6.229 | 6.363 | 6.183 | 6.229 | 2,957,702 | +0.06(+0.95%) |
Oct 12, 2017 | 6.579 | 6.579 | 6.163 | 6.171 | 4,722,945 | -0.48(-7.15%) |
Oct 11, 2017 | 6.538 | 6.763 | 6.446 | 6.646 | 5,981,704 | -0.52(-7.22%) |
Oct 10, 2017 | 7.113 | 7.188 | 7.063 | 7.163 | 2,145,650 | +0.08(+1.18%) |
Oct 09, 2017 | 7.313 | 7.313 | 7.063 | 7.080 | 4,064,430 | -0.23(-3.19%) |
Oct 06, 2017 | 7.372 | 7.422 | 7.263 | 7.313 | 3,111,596 | -0.10(-1.35%) |
Oct 05, 2017 | 7.297 | 7.472 | 7.234 | 7.413 | 2,176,892 | +0.12(+1.60%) |
Oct 04, 2017 | 7.330 | 7.418 | 7.288 | 7.297 | 2,877,530 | -0.03(-0.34%) |
Oct 03, 2017 | 7.447 | 7.447 | 7.222 | 7.322 | 2,110,706 | -0.12(-1.57%) |
Oct 02, 2017 | 7.505 | 7.505 | 7.272 | 7.438 | 3,044,333 | -0.03(-0.34%) |
Sep 29, 2017 | 7.380 | 7.501 | 7.272 | 7.463 | 2,807,650 | +0.10(+1.36%) |
Sep 28, 2017 | 7.355 | 7.472 | 7.222 | 7.363 | 3,073,182 | -0.01(-0.11%) |
Sep 27, 2017 | 7.188 | 7.380 | 7.138 | 7.372 | 2,939,494 | +0.19(+2.67%) |
Sep 26, 2017 | 7.122 | 7.188 | 6.946 | 7.180 | 2,782,903 | +0.13(+1.77%) |
Sep 25, 2017 | 6.846 | 7.197 | 6.846 | 7.055 | 3,911,975 | +0.20(+2.92%) |
Sep 22, 2017 | 6.763 | 6.863 | 6.705 | 6.855 | 3,037,451 | +0.09(+1.36%) |
Sep 21, 2017 | 6.871 | 6.871 | 6.730 | 6.763 | 2,257,699 | -0.09(-1.34%) |
Sep 20, 2017 | 6.830 | 6.871 | 6.720 | 6.855 | 3,027,609 | -0.01(-0.12%) |
Sep 19, 2017 | 6.988 | 7.021 | 6.821 | 6.863 | 2,644,205 | -0.10(-1.44%) |
Sep 18, 2017 | 6.971 | 7.105 | 6.926 | 6.963 | 2,195,952 | +0.03(+0.48%) |
Sep 15, 2017 | 6.863 | 6.971 | 6.788 | 6.930 | 4,875,275 | +0.08(+1.22%) |
Sep 14, 2017 | 6.980 | 7.005 | 6.788 | 6.846 | 3,004,824 | -0.15(-2.15%) |
Sep 13, 2017 | 6.863 | 7.096 | 6.805 | 6.996 | 3,198,877 | +0.13(+1.82%) |
Sep 12, 2017 | 6.855 | 6.946 | 6.755 | 6.871 | 3,956,291 | +0.06(+0.86%) |
Sep 11, 2017 | 6.846 | 6.938 | 6.746 | 6.813 | 3,969,015 | -0.03(-0.37%) |
Sep 08, 2017 | 6.830 | 6.880 | 6.696 | 6.838 | 3,594,914 | +0.01(+0.15%) |
Sep 07, 2017 | 6.811 | 6.836 | 6.728 | 6.828 | 2,665,464 | +0.04(+0.61%) |
Sep 06, 2017 | 6.671 | 6.828 | 6.629 | 6.786 | 4,470,382 | +0.17(+2.62%) |
Sep 05, 2017 | 6.728 | 6.753 | 6.448 | 6.613 | 2,971,963 | -0.07(-0.99%) |