Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.749 | 6.895 | 6.552 | 6.857 | 975,120 | +0.16(+2.37%) |
Oct 30, 2017 | 6.698 | 6.857 | 6.573 | 6.698 | 939,196 | +0.03(+0.38%) |
Oct 27, 2017 | 6.432 | 6.756 | 6.432 | 6.673 | 524,493 | +0.25(+3.96%) |
Oct 26, 2017 | 6.546 | 6.590 | 6.387 | 6.419 | 697,847 | -0.12(-1.84%) |
Oct 25, 2017 | 6.635 | 6.635 | 6.375 | 6.540 | 1,026,347 | -0.10(-1.53%) |
Oct 24, 2017 | 6.717 | 6.781 | 6.590 | 6.641 | 483,484 | -0.02(-0.29%) |
Oct 23, 2017 | 6.610 | 6.902 | 6.590 | 6.660 | 777,164 | +0.01(+0.19%) |
Oct 20, 2017 | 6.559 | 6.724 | 6.514 | 6.648 | 1,046,589 | +0.10(+1.45%) |
Oct 19, 2017 | 6.559 | 6.629 | 6.413 | 6.552 | 493,388 | +0.01(+0.10%) |
Oct 18, 2017 | 6.622 | 6.679 | 6.337 | 6.546 | 377,847 | -0.02(-0.29%) |
Oct 17, 2017 | 6.717 | 6.857 | 6.463 | 6.565 | 823,107 | -0.16(-2.36%) |
Oct 16, 2017 | 6.476 | 6.749 | 6.476 | 6.724 | 563,140 | +0.23(+3.62%) |
Oct 13, 2017 | 6.279 | 6.508 | 6.152 | 6.489 | 704,341 | +0.24(+3.86%) |
Oct 12, 2017 | 6.190 | 6.324 | 6.127 | 6.248 | 673,346 | +0.04(+0.61%) |
Oct 11, 2017 | 6.286 | 6.362 | 6.162 | 6.210 | 336,393 | -0.09(-1.41%) |
Oct 10, 2017 | 6.349 | 6.571 | 6.298 | 6.298 | 515,459 | +0.11(+1.85%) |
Oct 09, 2017 | 6.470 | 6.470 | 6.079 | 6.184 | 1,123,589 | -0.27(-4.13%) |
Oct 06, 2017 | 6.457 | 6.571 | 6.311 | 6.451 | 426,452 | -0.03(-0.49%) |
Oct 05, 2017 | 6.425 | 6.629 | 6.425 | 6.483 | 571,766 | +0.08(+1.29%) |
Oct 04, 2017 | 6.527 | 6.629 | 6.286 | 6.400 | 683,379 | -0.11(-1.75%) |
Oct 03, 2017 | 6.140 | 6.524 | 6.063 | 6.514 | 1,224,838 | +0.40(+6.54%) |
Oct 02, 2017 | 6.127 | 6.292 | 6.070 | 6.114 | 521,091 | -0.05(-0.82%) |
Sep 29, 2017 | 6.159 | 6.254 | 6.067 | 6.165 | 775,647 | +0.03(+0.41%) |
Sep 28, 2017 | 6.229 | 6.324 | 5.975 | 6.140 | 765,697 | -0.11(-1.73%) |
Sep 27, 2017 | 6.102 | 6.322 | 6.032 | 6.248 | 877,070 | +0.17(+2.71%) |
Sep 26, 2017 | 6.102 | 6.305 | 5.999 | 6.083 | 984,431 | -0.01(-0.21%) |
Sep 25, 2017 | 6.610 | 6.631 | 6.038 | 6.095 | 1,546,843 | -0.53(-7.96%) |
Sep 22, 2017 | 6.667 | 6.819 | 6.578 | 6.622 | 574,592 | -0.04(-0.57%) |
Sep 21, 2017 | 6.921 | 6.990 | 6.603 | 6.660 | 602,474 | -0.32(-4.55%) |
Sep 20, 2017 | 6.819 | 7.143 | 6.794 | 6.978 | 736,329 | +0.22(+3.19%) |
Sep 19, 2017 | 6.838 | 6.870 | 6.717 | 6.762 | 372,877 | -0.05(-0.75%) |
Sep 18, 2017 | 6.908 | 6.971 | 6.794 | 6.813 | 320,377 | -0.11(-1.65%) |
Sep 15, 2017 | 6.902 | 6.917 | 6.737 | 6.927 | 842,914 | +0.01(+0.18%) |
Sep 14, 2017 | 6.768 | 6.914 | 6.635 | 6.914 | 1,013,517 | +0.11(+1.68%) |
Sep 13, 2017 | 7.010 | 7.010 | 6.546 | 6.800 | 2,044,840 | -0.27(-3.86%) |
Sep 12, 2017 | 7.283 | 7.022 | 7.073 | 674,019 | -0.21(-2.88%) | |
Sep 11, 2017 | 7.232 | 7.410 | 7.143 | 7.283 | 788,988 | +0.09(+1.24%) |
Sep 08, 2017 | 7.270 | 7.619 | 7.086 | 7.194 | 954,642 | +0.05(+0.71%) |
Sep 07, 2017 | 7.352 | 7.454 | 7.124 | 7.143 | 400,633 | -0.16(-2.17%) |
Sep 06, 2017 | 7.149 | 7.410 | 7.143 | 7.302 | 653,257 | +0.27(+3.88%) |
Sep 05, 2017 | 7.333 | 7.460 | 6.984 | 7.029 | 603,575 | -0.31(-4.24%) |
Sep 01, 2017 | 7.302 | 7.473 | 7.251 | 7.340 | 392,438 | +0.10(+1.31%) |
Aug 31, 2017 | 7.048 | 7.397 | 7.048 | 7.244 | 794,905 | +0.27(+3.82%) |
Aug 30, 2017 | 7.257 | 7.257 | 6.946 | 6.978 | 666,815 | -0.28(-3.85%) |
Aug 29, 2017 | 7.435 | 7.435 | 6.990 | 7.257 | 755,163 | -0.12(-1.64%) |
Aug 28, 2017 | 7.651 | 7.778 | 7.289 | 7.378 | 719,826 | -0.30(-3.97%) |
Aug 25, 2017 | 7.232 | 7.765 | 7.206 | 7.683 | 1,317,513 | +0.48(+6.61%) |
Aug 24, 2017 | 7.149 | 7.311 | 7.016 | 7.206 | 681,539 | +0.06(+0.80%) |
Aug 23, 2017 | 7.073 | 7.224 | 6.946 | 7.149 | 715,278 | +0.01(+0.18%) |
Aug 22, 2017 | 6.959 | 7.175 | 6.902 | 7.136 | 1,401,187 | +0.20(+2.84%) |
Aug 21, 2017 | 6.940 | 7.124 | 6.813 | 6.940 | 623,924 | +0.00(+0.00%) |
Aug 18, 2017 | 6.946 | 7.035 | 6.781 | 6.940 | 836,931 | +0.02(+0.28%) |
Aug 17, 2017 | 7.130 | 7.276 | 6.686 | 6.921 | 1,531,921 | -0.36(-4.89%) |
Aug 16, 2017 | 6.730 | 7.378 | 6.730 | 7.276 | 2,550,178 | +0.76(+11.70%) |
Aug 15, 2017 | 6.762 | 6.908 | 6.425 | 6.514 | 920,437 | -0.23(-3.48%) |
Aug 14, 2017 | 6.692 | 6.876 | 6.629 | 6.749 | 1,331,058 | +0.20(+3.10%) |
Aug 11, 2017 | 6.413 | 6.698 | 6.356 | 6.546 | 730,519 | +0.03(+0.39%) |
Aug 10, 2017 | 6.260 | 6.546 | 6.241 | 6.521 | 1,641,647 | +0.17(+2.70%) |
Aug 09, 2017 | 6.413 | 6.495 | 6.159 | 6.349 | 1,091,610 | +0.02(+0.30%) |
Aug 08, 2017 | 6.387 | 6.387 | 6.248 | 6.330 | 604,963 | -0.05(-0.80%) |
Aug 07, 2017 | 6.254 | 6.483 | 6.254 | 6.381 | 1,125,714 | +0.13(+2.13%) |
Aug 04, 2017 | 6.330 | 6.527 | 6.222 | 6.248 | 2,700,817 | -0.08(-1.30%) |
Aug 03, 2017 | 6.514 | 6.686 | 6.204 | 6.330 | 5,670,162 | -0.22(-3.39%) |
Aug 02, 2017 | 6.533 | 6.717 | 6.419 | 6.552 | 703,538 | -0.06(-0.96%) |