Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.240 | 6.550 | 6.170 | 6.480 | 2,334,174 | +0.26(+4.18%) |
Oct 30, 2017 | 6.090 | 6.249 | 5.850 | 6.220 | 2,349,912 | +0.23(+3.84%) |
Oct 27, 2017 | 5.520 | 6.010 | 5.240 | 5.990 | 3,856,559 | +0.46(+8.32%) |
Oct 26, 2017 | 5.850 | 5.880 | 5.520 | 5.530 | 3,565,421 | -0.33(-5.63%) |
Oct 25, 2017 | 5.800 | 5.990 | 5.630 | 5.860 | 1,945,800 | +0.07(+1.21%) |
Oct 24, 2017 | 6.030 | 6.190 | 5.750 | 5.790 | 2,402,826 | -0.27(-4.46%) |
Oct 23, 2017 | 6.510 | 6.590 | 6.030 | 6.060 | 1,615,276 | -0.44(-6.77%) |
Oct 20, 2017 | 6.540 | 6.600 | 6.390 | 6.500 | 996,161 | +0.04(+0.62%) |
Oct 19, 2017 | 6.590 | 6.613 | 6.410 | 6.460 | 1,221,989 | -0.13(-1.97%) |
Oct 18, 2017 | 6.700 | 6.765 | 6.520 | 6.590 | 1,092,096 | -0.09(-1.35%) |
Oct 17, 2017 | 6.690 | 6.980 | 6.670 | 6.680 | 1,234,572 | +0.01(+0.15%) |
Oct 16, 2017 | 6.840 | 7.000 | 6.610 | 6.670 | 1,401,786 | -0.17(-2.49%) |
Oct 13, 2017 | 7.110 | 7.150 | 6.770 | 6.840 | 2,499,591 | -0.29(-4.07%) |
Oct 12, 2017 | 7.330 | 7.370 | 7.050 | 7.130 | 1,705,571 | -0.24(-3.26%) |
Oct 11, 2017 | 7.580 | 7.660 | 7.350 | 7.370 | 1,280,648 | -0.30(-3.91%) |
Oct 10, 2017 | 8.060 | 8.070 | 7.320 | 7.670 | 2,381,509 | -0.28(-3.52%) |
Oct 09, 2017 | 7.560 | 8.070 | 7.560 | 7.950 | 2,989,155 | +0.39(+5.16%) |
Oct 06, 2017 | 7.350 | 7.960 | 7.320 | 7.560 | 3,040,542 | +0.37(+5.15%) |
Oct 05, 2017 | 7.230 | 7.300 | 7.060 | 7.190 | 1,062,525 | -0.02(-0.28%) |
Oct 04, 2017 | 7.150 | 7.290 | 7.110 | 7.210 | 799,403 | +0.02(+0.28%) |
Oct 03, 2017 | 7.330 | 7.330 | 7.140 | 7.190 | 758,182 | -0.10(-1.37%) |
Oct 02, 2017 | 7.100 | 7.350 | 7.100 | 7.290 | 1,074,274 | +0.19(+2.68%) |
Sep 29, 2017 | 7.120 | 7.220 | 7.070 | 7.100 | 776,441 | +0.00(+0.00%) |
Sep 28, 2017 | 7.110 | 7.250 | 7.000 | 7.100 | 975,994 | +0.02(+0.28%) |
Sep 27, 2017 | 6.970 | 7.150 | 6.957 | 7.080 | 1,004,002 | +0.14(+2.02%) |
Sep 26, 2017 | 7.070 | 7.135 | 6.920 | 6.940 | 810,913 | -0.16(-2.25%) |
Sep 25, 2017 | 6.980 | 7.140 | 6.881 | 7.100 | 915,243 | +0.15(+2.16%) |
Sep 22, 2017 | 6.950 | 7.040 | 6.860 | 6.950 | 864,963 | +0.03(+0.43%) |
Sep 21, 2017 | 6.990 | 7.040 | 6.890 | 6.920 | 867,103 | -0.07(-1.00%) |
Sep 20, 2017 | 7.080 | 7.110 | 6.930 | 6.990 | 909,536 | -0.05(-0.71%) |
Sep 19, 2017 | 7.340 | 7.420 | 7.020 | 7.040 | 726,866 | -0.27(-3.69%) |
Sep 18, 2017 | 7.190 | 7.560 | 7.150 | 7.310 | 1,438,189 | +0.12(+1.67%) |
Sep 15, 2017 | 6.960 | 7.320 | 6.745 | 7.190 | 3,029,561 | +0.40(+5.89%) |
Sep 14, 2017 | 7.300 | 7.400 | 6.750 | 6.790 | 1,762,153 | -0.57(-7.74%) |
Sep 13, 2017 | 7.260 | 7.440 | 7.260 | 7.360 | 836,789 | +0.12(+1.66%) |
Sep 12, 2017 | 7.340 | 7.410 | 7.160 | 7.240 | 1,042,156 | -0.08(-1.09%) |
Sep 11, 2017 | 7.660 | 7.240 | 7.320 | 1,151,836 | -0.24(-3.17%) | |
Sep 08, 2017 | 7.700 | 7.760 | 7.540 | 7.560 | 943,500 | -0.21(-2.70%) |
Sep 07, 2017 | 7.860 | 7.950 | 7.700 | 7.770 | 900,077 | -0.03(-0.38%) |
Sep 06, 2017 | 7.640 | 7.930 | 7.640 | 7.800 | 1,414,296 | +0.21(+2.77%) |
Sep 05, 2017 | 7.590 | 8.070 | 7.529 | 7.590 | 2,219,949 | -0.01(-0.13%) |
Sep 01, 2017 | 7.240 | 7.680 | 7.070 | 7.600 | 1,238,961 | +0.39(+5.41%) |
Aug 31, 2017 | 6.920 | 7.395 | 6.920 | 7.210 | 690,990 | -0.03(-0.41%) |
Aug 30, 2017 | 7.180 | 7.380 | 7.010 | 7.240 | 864,295 | +0.04(+0.56%) |
Aug 29, 2017 | 7.010 | 7.280 | 6.970 | 7.200 | 1,022,807 | +0.09(+1.27%) |
Aug 28, 2017 | 7.000 | 7.130 | 6.850 | 7.110 | 642,712 | +0.14(+2.01%) |
Aug 25, 2017 | 6.910 | 7.130 | 6.910 | 6.970 | 874,849 | +0.09(+1.31%) |
Aug 24, 2017 | 6.890 | 6.990 | 6.760 | 6.880 | 754,560 | +0.03(+0.44%) |
Aug 23, 2017 | 6.700 | 6.940 | 6.670 | 6.850 | 419,185 | +0.11(+1.63%) |
Aug 22, 2017 | 6.500 | 6.875 | 6.485 | 6.740 | 796,147 | +0.28(+4.33%) |
Aug 21, 2017 | 6.540 | 6.635 | 6.395 | 6.460 | 497,600 | -0.06(-0.92%) |
Aug 18, 2017 | 6.640 | 6.710 | 6.440 | 6.520 | 968,998 | -0.21(-3.12%) |
Aug 17, 2017 | 6.860 | 7.010 | 6.720 | 6.730 | 749,985 | -0.17(-2.46%) |
Aug 16, 2017 | 6.750 | 6.990 | 6.750 | 6.900 | 792,064 | +0.10(+1.47%) |
Aug 15, 2017 | 6.680 | 6.850 | 6.600 | 6.800 | 588,542 | +0.14(+2.10%) |
Aug 14, 2017 | 6.540 | 6.690 | 6.370 | 6.660 | 902,494 | +0.24(+3.74%) |
Aug 11, 2017 | 6.350 | 6.500 | 6.320 | 6.420 | 950,163 | +0.07(+1.10%) |
Aug 10, 2017 | 6.440 | 6.470 | 6.310 | 6.350 | 725,778 | -0.15(-2.31%) |
Aug 09, 2017 | 6.500 | 6.590 | 6.445 | 6.500 | 630,331 | -0.02(-0.31%) |
Aug 08, 2017 | 6.700 | 6.730 | 6.405 | 6.520 | 854,783 | -0.19(-2.83%) |
Aug 07, 2017 | 7.000 | 7.000 | 6.680 | 6.710 | 1,042,460 | -0.26(-3.73%) |
Aug 04, 2017 | 7.010 | 7.190 | 6.960 | 6.970 | 1,224,936 | -0.03(-0.43%) |
Aug 03, 2017 | 7.030 | 7.120 | 6.990 | 7.000 | 510,144 | -0.03(-0.43%) |
Aug 02, 2017 | 7.000 | 7.060 | 6.730 | 7.030 | 983,285 | +0.00(+0.00%) |