Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.400 | 6.900 | 5.700 | 6.720 | 167,095 | +0.12(+1.82%) |
Oct 30, 2017 | 7.020 | 7.020 | 6.600 | 6.600 | 78,025 | -0.58(-8.08%) |
Oct 27, 2017 | 7.120 | 7.300 | 7.090 | 7.180 | 56,209 | +0.04(+0.56%) |
Oct 26, 2017 | 7.240 | 7.300 | 7.100 | 7.140 | 28,331 | -0.03(-0.42%) |
Oct 25, 2017 | 7.160 | 7.240 | 6.995 | 7.170 | 53,813 | +0.01(+0.14%) |
Oct 24, 2017 | 7.330 | 7.400 | 7.140 | 7.160 | 39,985 | -0.16(-2.19%) |
Oct 23, 2017 | 6.990 | 7.390 | 6.800 | 7.320 | 49,635 | +0.33(+4.72%) |
Oct 20, 2017 | 7.170 | 7.175 | 6.970 | 6.990 | 30,282 | -0.09(-1.27%) |
Oct 19, 2017 | 7.180 | 7.220 | 7.010 | 7.080 | 51,544 | -0.27(-3.67%) |
Oct 18, 2017 | 7.710 | 7.750 | 7.340 | 7.350 | 69,671 | -0.33(-4.30%) |
Oct 17, 2017 | 7.434 | 7.750 | 7.340 | 7.680 | 60,385 | +0.30(+4.07%) |
Oct 16, 2017 | 7.420 | 7.460 | 7.300 | 7.380 | 54,027 | +0.03(+0.41%) |
Oct 13, 2017 | 7.300 | 7.390 | 7.210 | 7.350 | 38,618 | +0.11(+1.52%) |
Oct 12, 2017 | 7.390 | 7.470 | 7.220 | 7.240 | 39,208 | -0.17(-2.29%) |
Oct 11, 2017 | 7.460 | 7.495 | 7.390 | 7.410 | 58,507 | -0.08(-1.07%) |
Oct 10, 2017 | 7.440 | 7.490 | 6.720 | 7.490 | 47,213 | +0.11(+1.49%) |
Oct 09, 2017 | 7.220 | 7.480 | 7.201 | 7.380 | 67,047 | +0.15(+2.07%) |
Oct 06, 2017 | 7.010 | 7.290 | 6.890 | 7.230 | 34,672 | -0.10(-1.36%) |
Oct 05, 2017 | 7.270 | 7.380 | 7.270 | 7.330 | 25,989 | +0.07(+0.96%) |
Oct 04, 2017 | 7.350 | 7.490 | 7.250 | 7.260 | 40,334 | -0.09(-1.22%) |
Oct 03, 2017 | 7.260 | 7.360 | 7.140 | 7.350 | 62,345 | +0.05(+0.68%) |
Oct 02, 2017 | 7.060 | 7.300 | 7.000 | 7.300 | 46,927 | +0.24(+3.40%) |
Sep 29, 2017 | 7.020 | 7.300 | 7.020 | 7.060 | 65,721 | -0.25(-3.42%) |
Sep 28, 2017 | 7.420 | 7.485 | 7.150 | 7.310 | 49,358 | -0.10(-1.35%) |
Sep 27, 2017 | 6.910 | 7.440 | 6.910 | 7.410 | 80,877 | +0.50(+7.24%) |
Sep 26, 2017 | 6.890 | 7.020 | 6.810 | 6.910 | 34,094 | +0.01(+0.14%) |
Sep 25, 2017 | 6.900 | 6.940 | 6.640 | 6.900 | 67,642 | -0.02(-0.29%) |
Sep 22, 2017 | 6.920 | 7.050 | 6.521 | 6.920 | 79,846 | +0.02(+0.29%) |
Sep 21, 2017 | 6.670 | 6.940 | 6.590 | 6.900 | 77,753 | +0.22(+3.29%) |
Sep 20, 2017 | 6.620 | 6.740 | 6.600 | 6.680 | 44,268 | +0.03(+0.45%) |
Sep 19, 2017 | 6.600 | 6.680 | 6.500 | 6.650 | 67,714 | +0.04(+0.61%) |
Sep 18, 2017 | 6.630 | 6.750 | 6.570 | 6.610 | 65,956 | +0.01(+0.15%) |
Sep 15, 2017 | 6.430 | 6.610 | 6.360 | 6.600 | 184,328 | +0.19(+2.96%) |
Sep 14, 2017 | 6.330 | 6.475 | 6.030 | 6.410 | 69,217 | +0.04(+0.63%) |
Sep 13, 2017 | 6.310 | 6.500 | 6.290 | 6.370 | 58,393 | +0.03(+0.47%) |
Sep 12, 2017 | 6.600 | 6.300 | 6.340 | 126,189 | -0.05(-0.78%) | |
Sep 11, 2017 | 6.320 | 6.440 | 6.300 | 6.390 | 98,858 | +0.14(+2.24%) |
Sep 08, 2017 | 6.290 | 6.457 | 6.220 | 6.250 | 112,072 | +0.00(+0.00%) |
Sep 07, 2017 | 5.870 | 6.470 | 5.870 | 6.250 | 189,323 | +0.40(+6.84%) |
Sep 06, 2017 | 5.750 | 5.900 | 5.660 | 5.850 | 69,972 | +0.12(+2.09%) |
Sep 05, 2017 | 5.700 | 5.810 | 5.650 | 5.730 | 81,736 | +0.00(+0.00%) |
Sep 01, 2017 | 5.700 | 5.807 | 5.610 | 5.730 | 49,865 | +0.03(+0.53%) |
Aug 31, 2017 | 5.490 | 5.740 | 5.470 | 5.700 | 88,869 | +0.21(+3.83%) |
Aug 30, 2017 | 5.490 | 5.590 | 5.440 | 5.490 | 89,689 | +0.01(+0.18%) |
Aug 29, 2017 | 5.510 | 5.700 | 5.460 | 5.480 | 107,628 | -0.03(-0.54%) |
Aug 28, 2017 | 5.080 | 5.520 | 5.080 | 5.510 | 115,490 | +0.40(+7.83%) |
Aug 25, 2017 | 5.100 | 5.120 | 5.060 | 5.110 | 45,868 | +0.04(+0.79%) |
Aug 24, 2017 | 5.110 | 5.150 | 5.000 | 5.070 | 87,057 | -0.05(-0.98%) |
Aug 23, 2017 | 5.130 | 5.210 | 5.100 | 5.120 | 78,696 | -0.03(-0.58%) |
Aug 22, 2017 | 5.280 | 5.290 | 5.100 | 5.150 | 129,868 | -0.15(-2.83%) |
Aug 21, 2017 | 5.350 | 5.440 | 5.290 | 5.300 | 113,673 | -0.05(-0.93%) |
Aug 18, 2017 | 5.320 | 5.395 | 5.310 | 5.350 | 104,206 | -0.01(-0.19%) |
Aug 17, 2017 | 5.460 | 5.645 | 5.260 | 5.360 | 124,311 | -0.12(-2.19%) |
Aug 16, 2017 | 5.500 | 5.569 | 5.460 | 5.480 | 87,036 | -0.02(-0.36%) |
Aug 15, 2017 | 5.480 | 5.585 | 5.450 | 5.500 | 64,755 | -0.02(-0.36%) |
Aug 14, 2017 | 5.530 | 5.600 | 5.400 | 5.520 | 113,577 | -0.01(-0.18%) |
Aug 11, 2017 | 5.430 | 5.590 | 5.400 | 5.530 | 141,419 | +0.10(+1.84%) |
Aug 10, 2017 | 5.580 | 5.580 | 5.400 | 5.430 | 151,988 | -0.17(-3.04%) |
Aug 09, 2017 | 5.700 | 5.780 | 5.530 | 5.600 | 138,616 | -0.10(-1.75%) |
Aug 08, 2017 | 5.900 | 5.948 | 5.700 | 5.700 | 91,009 | -0.20(-3.39%) |
Aug 07, 2017 | 6.050 | 6.090 | 5.850 | 5.900 | 175,298 | -0.18(-2.96%) |
Aug 04, 2017 | 6.170 | 6.170 | 6.015 | 6.080 | 194,021 | -0.09(-1.46%) |
Aug 03, 2017 | 6.560 | 6.590 | 6.090 | 6.170 | 241,217 | -0.40(-6.09%) |
Aug 02, 2017 | 6.970 | 6.980 | 6.520 | 6.570 | 419,043 | -0.58(-8.11%) |