Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.050 | 7.050 | 6.800 | 6.830 | 12,204 | -0.20(-2.84%) |
Oct 30, 2017 | 6.780 | 7.030 | 6.760 | 7.030 | 7,356 | +0.25(+3.69%) |
Oct 27, 2017 | 6.861 | 6.970 | 6.780 | 6.780 | 6,138 | -0.17(-2.45%) |
Oct 26, 2017 | 7.000 | 7.000 | 6.780 | 6.950 | 31,505 | +0.09(+1.31%) |
Oct 25, 2017 | 6.930 | 6.930 | 6.790 | 6.860 | 17,916 | -0.08(-1.15%) |
Oct 24, 2017 | 6.940 | 6.975 | 6.900 | 6.940 | 6,951 | -0.06(-0.86%) |
Oct 23, 2017 | 6.930 | 7.020 | 6.930 | 7.000 | 7,465 | +0.04(+0.57%) |
Oct 20, 2017 | 7.010 | 7.055 | 6.920 | 6.960 | 68,764 | -0.04(-0.57%) |
Oct 19, 2017 | 6.875 | 7.025 | 6.805 | 7.000 | 57,942 | +0.00(+0.00%) |
Oct 18, 2017 | 6.780 | 7.130 | 6.780 | 7.000 | 21,285 | +0.10(+1.45%) |
Oct 17, 2017 | 6.800 | 6.900 | 6.800 | 6.900 | 31,357 | +0.12(+1.77%) |
Oct 16, 2017 | 7.000 | 7.100 | 6.761 | 6.780 | 93,557 | -0.22(-3.14%) |
Oct 13, 2017 | 7.010 | 7.080 | 6.920 | 7.000 | 19,010 | +0.01(+0.14%) |
Oct 12, 2017 | 6.950 | 7.110 | 6.950 | 6.990 | 5,218 | -0.02(-0.29%) |
Oct 11, 2017 | 6.970 | 7.090 | 6.970 | 7.010 | 10,993 | +0.00(+0.00%) |
Oct 10, 2017 | 6.940 | 7.024 | 6.930 | 7.010 | 17,827 | +0.13(+1.89%) |
Oct 09, 2017 | 6.900 | 6.900 | 6.800 | 6.880 | 9,066 | +0.05(+0.73%) |
Oct 06, 2017 | 6.780 | 6.840 | 6.780 | 6.830 | 13,627 | +0.01(+0.15%) |
Oct 05, 2017 | 6.818 | 6.850 | 6.780 | 6.820 | 15,051 | +0.00(+0.00%) |
Oct 04, 2017 | 6.900 | 6.900 | 6.750 | 6.820 | 8,546 | -0.01(-0.15%) |
Oct 03, 2017 | 6.820 | 6.899 | 6.775 | 6.830 | 7,063 | +0.08(+1.19%) |
Oct 02, 2017 | 6.700 | 6.920 | 6.520 | 6.750 | 43,603 | +0.04(+0.60%) |
Sep 29, 2017 | 6.790 | 6.890 | 6.710 | 6.710 | 2,559 | -0.03(-0.45%) |
Sep 28, 2017 | 6.730 | 6.820 | 6.720 | 6.740 | 6,613 | +0.03(+0.45%) |
Sep 27, 2017 | 6.799 | 6.799 | 6.700 | 6.710 | 6,375 | -0.01(-0.15%) |
Sep 26, 2017 | 6.630 | 6.750 | 6.630 | 6.720 | 6,453 | +0.05(+0.75%) |
Sep 25, 2017 | 6.640 | 6.770 | 6.600 | 6.670 | 2,339 | -0.01(-0.15%) |
Sep 22, 2017 | 6.470 | 6.771 | 6.470 | 6.680 | 5,155 | +0.14(+2.14%) |
Sep 21, 2017 | 6.810 | 6.810 | 6.520 | 6.540 | 4,936 | -0.19(-2.82%) |
Sep 20, 2017 | 6.900 | 6.920 | 6.710 | 6.730 | 10,702 | -0.22(-3.17%) |
Sep 19, 2017 | 6.900 | 6.960 | 6.848 | 6.950 | 11,320 | -0.03(-0.43%) |
Sep 18, 2017 | 6.900 | 7.130 | 6.900 | 6.980 | 7,375 | +0.04(+0.58%) |
Sep 15, 2017 | 7.080 | 7.080 | 6.810 | 6.940 | 14,177 | -0.14(-1.98%) |
Sep 14, 2017 | 6.900 | 7.090 | 6.860 | 7.080 | 20,085 | +0.10(+1.43%) |
Sep 13, 2017 | 7.010 | 7.030 | 6.980 | 6.980 | 20,639 | -0.04(-0.57%) |
Sep 12, 2017 | 7.200 | 7.200 | 6.960 | 7.020 | 65,588 | +0.05(+0.79%) |
Sep 11, 2017 | 6.590 | 6.980 | 6.580 | 6.965 | 52,531 | +0.34(+5.21%) |
Sep 08, 2017 | 6.560 | 6.670 | 6.560 | 6.620 | 33,184 | +0.11(+1.69%) |
Sep 07, 2017 | 6.400 | 6.590 | 6.400 | 6.510 | 20,004 | +0.02(+0.31%) |
Sep 06, 2017 | 6.300 | 6.550 | 6.300 | 6.490 | 30,231 | +0.13(+2.04%) |
Sep 05, 2017 | 6.570 | 6.570 | 6.330 | 6.360 | 26,731 | -0.32(-4.79%) |
Sep 01, 2017 | 6.480 | 6.680 | 6.400 | 6.680 | 13,791 | +0.10(+1.52%) |
Aug 31, 2017 | 6.470 | 6.590 | 6.300 | 6.580 | 18,406 | +0.15(+2.33%) |
Aug 30, 2017 | 6.380 | 6.440 | 6.250 | 6.430 | 23,574 | +0.04(+0.63%) |
Aug 29, 2017 | 6.360 | 6.410 | 6.300 | 6.390 | 7,615 | -0.01(-0.16%) |
Aug 28, 2017 | 6.410 | 6.410 | 6.350 | 6.400 | 8,242 | -0.01(-0.16%) |
Aug 25, 2017 | 6.530 | 6.580 | 6.380 | 6.410 | 3,610 | -0.12(-1.84%) |
Aug 24, 2017 | 6.400 | 6.590 | 6.310 | 6.530 | 10,564 | +0.11(+1.71%) |
Aug 23, 2017 | 6.300 | 6.440 | 6.300 | 6.420 | 18,722 | +0.08(+1.26%) |
Aug 22, 2017 | 6.620 | 6.660 | 6.320 | 6.340 | 43,926 | -0.27(-4.08%) |
Aug 21, 2017 | 6.660 | 6.680 | 6.580 | 6.610 | 7,786 | -0.16(-2.36%) |
Aug 18, 2017 | 6.700 | 6.770 | 6.530 | 6.770 | 7,598 | +0.02(+0.30%) |
Aug 17, 2017 | 6.540 | 6.750 | 6.520 | 6.750 | 21,791 | +0.14(+2.12%) |
Aug 16, 2017 | 6.560 | 6.680 | 6.410 | 6.610 | 21,924 | +0.05(+0.76%) |
Aug 15, 2017 | 6.790 | 6.790 | 6.360 | 6.560 | 26,417 | -0.34(-4.93%) |
Aug 14, 2017 | 7.000 | 7.000 | 6.768 | 6.900 | 37,548 | -0.11(-1.57%) |
Aug 11, 2017 | 6.780 | 7.030 | 6.735 | 7.010 | 24,531 | +0.18(+2.64%) |
Aug 10, 2017 | 6.780 | 6.830 | 6.650 | 6.830 | 17,567 | +0.02(+0.29%) |
Aug 09, 2017 | 6.480 | 6.850 | 6.325 | 6.810 | 25,536 | +0.26(+3.97%) |
Aug 08, 2017 | 6.427 | 6.580 | 6.340 | 6.550 | 67,304 | +0.13(+2.02%) |
Aug 07, 2017 | 6.650 | 6.680 | 6.410 | 6.420 | 57,239 | -0.21(-3.17%) |
Aug 04, 2017 | 6.900 | 6.930 | 6.610 | 6.630 | 49,883 | -0.21(-3.07%) |
Aug 03, 2017 | 7.010 | 7.170 | 6.830 | 6.840 | 27,806 | -0.17(-2.43%) |
Aug 02, 2017 | 7.130 | 7.340 | 7.000 | 7.010 | 24,704 | -0.11(-1.54%) |