Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.455 | 7.455 | 7.073 | 7.331 | 2,293,365 | -0.15(-2.04%) |
Oct 30, 2017 | 7.464 | 7.569 | 7.417 | 7.483 | 2,276,549 | +0.07(+0.90%) |
Oct 27, 2017 | 7.321 | 7.474 | 7.254 | 7.417 | 2,525,203 | +0.09(+1.17%) |
Oct 26, 2017 | 7.436 | 7.464 | 7.226 | 7.331 | 2,222,567 | +0.06(+0.79%) |
Oct 25, 2017 | 7.254 | 7.607 | 7.121 | 7.273 | 3,632,359 | +0.05(+0.66%) |
Oct 24, 2017 | 7.522 | 7.522 | 7.149 | 7.226 | 3,305,178 | +0.12(+1.75%) |
Oct 23, 2017 | 7.197 | 7.235 | 7.073 | 7.102 | 2,910,895 | -0.07(-0.93%) |
Oct 20, 2017 | 7.178 | 7.235 | 7.149 | 7.168 | 1,446,860 | -0.02(-0.27%) |
Oct 19, 2017 | 7.092 | 7.211 | 7.035 | 7.187 | 1,660,980 | +0.03(+0.40%) |
Oct 18, 2017 | 7.254 | 7.321 | 7.149 | 7.159 | 1,021,409 | -0.10(-1.45%) |
Oct 17, 2017 | 7.207 | 7.273 | 7.149 | 7.264 | 1,663,917 | +0.08(+1.06%) |
Oct 16, 2017 | 7.340 | 7.378 | 7.102 | 7.187 | 1,056,002 | -0.10(-1.31%) |
Oct 13, 2017 | 7.464 | 7.483 | 7.202 | 7.283 | 2,079,216 | -0.06(-0.78%) |
Oct 12, 2017 | 7.168 | 7.374 | 7.140 | 7.340 | 1,013,270 | +0.05(+0.65%) |
Oct 11, 2017 | 7.207 | 7.312 | 7.125 | 7.292 | 1,070,460 | +0.12(+1.73%) |
Oct 10, 2017 | 7.302 | 7.321 | 7.159 | 7.168 | 903,569 | -0.05(-0.66%) |
Oct 09, 2017 | 7.264 | 7.283 | 7.121 | 7.216 | 1,368,139 | -0.05(-0.66%) |
Oct 06, 2017 | 7.216 | 7.292 | 7.149 | 7.264 | 1,762,226 | -0.09(-1.17%) |
Oct 05, 2017 | 7.235 | 7.369 | 7.192 | 7.350 | 3,521,658 | +0.19(+2.67%) |
Oct 04, 2017 | 7.273 | 7.340 | 7.140 | 7.159 | 2,445,834 | -0.19(-2.60%) |
Oct 03, 2017 | 7.550 | 7.579 | 7.331 | 7.350 | 2,664,658 | -0.18(-2.41%) |
Oct 02, 2017 | 7.455 | 7.560 | 7.397 | 7.531 | 2,026,159 | -0.07(-0.88%) |
Sep 29, 2017 | 7.598 | 7.646 | 7.502 | 7.598 | 2,552,567 | -0.03(-0.38%) |
Sep 28, 2017 | 7.837 | 7.837 | 7.550 | 7.627 | 2,604,435 | -0.13(-1.72%) |
Sep 27, 2017 | 7.751 | 7.784 | 7.612 | 7.760 | 2,248,765 | +0.04(+0.49%) |
Sep 26, 2017 | 7.598 | 7.741 | 7.493 | 7.722 | 3,603,282 | +0.11(+1.51%) |
Sep 25, 2017 | 7.617 | 7.703 | 7.483 | 7.607 | 3,121,349 | +0.10(+1.40%) |
Sep 22, 2017 | 7.483 | 7.526 | 7.426 | 7.502 | 2,029,338 | +0.00(+0.00%) |
Sep 21, 2017 | 7.436 | 7.512 | 7.359 | 7.502 | 2,081,497 | +0.08(+1.03%) |
Sep 20, 2017 | 7.321 | 7.445 | 7.273 | 7.426 | 2,827,477 | +0.16(+2.23%) |
Sep 19, 2017 | 7.216 | 7.283 | 7.197 | 7.264 | 1,726,575 | +0.05(+0.66%) |
Sep 18, 2017 | 7.006 | 7.226 | 6.987 | 7.216 | 2,292,378 | +0.21(+3.00%) |
Sep 15, 2017 | 6.997 | 7.063 | 6.939 | 7.006 | 4,894,732 | +0.03(+0.41%) |
Sep 14, 2017 | 7.073 | 7.116 | 6.939 | 6.977 | 1,981,522 | -0.03(-0.41%) |
Sep 13, 2017 | 6.949 | 7.073 | 6.882 | 7.006 | 2,936,404 | +0.10(+1.52%) |
Sep 12, 2017 | 6.777 | 6.977 | 6.777 | 6.901 | 1,405,125 | +0.11(+1.54%) |
Sep 11, 2017 | 6.787 | 6.892 | 6.682 | 6.796 | 2,022,578 | +0.04(+0.56%) |
Sep 08, 2017 | 6.987 | 7.025 | 6.615 | 6.758 | 1,688,259 | -0.29(-4.07%) |
Sep 07, 2017 | 6.930 | 7.054 | 6.787 | 7.044 | 1,919,512 | +0.11(+1.51%) |
Sep 06, 2017 | 6.987 | 7.016 | 6.815 | 6.939 | 2,915,786 | +0.00(+0.00%) |
Sep 05, 2017 | 6.892 | 7.006 | 6.748 | 6.939 | 2,608,690 | +0.10(+1.39%) |
Sep 01, 2017 | 6.729 | 6.844 | 6.629 | 6.844 | 1,994,880 | +0.12(+1.85%) |
Aug 31, 2017 | 6.634 | 6.739 | 6.634 | 6.720 | 2,316,519 | +0.14(+2.18%) |
Aug 30, 2017 | 6.453 | 6.596 | 6.424 | 6.577 | 2,198,835 | +0.08(+1.17%) |
Aug 29, 2017 | 6.462 | 6.510 | 6.424 | 6.500 | 1,651,364 | -0.05(-0.73%) |
Aug 28, 2017 | 6.605 | 6.605 | 6.424 | 6.548 | 1,553,321 | -0.06(-0.87%) |
Aug 25, 2017 | 6.643 | 6.643 | 6.560 | 6.605 | 1,168,119 | -0.01(-0.14%) |
Aug 24, 2017 | 6.682 | 6.739 | 6.596 | 6.615 | 2,706,627 | -0.07(-1.00%) |
Aug 23, 2017 | 6.386 | 6.815 | 6.376 | 6.682 | 3,718,901 | +0.27(+4.17%) |
Aug 22, 2017 | 6.338 | 6.443 | 6.309 | 6.414 | 1,925,532 | +0.14(+2.28%) |
Aug 21, 2017 | 6.577 | 6.577 | 6.252 | 6.271 | 3,282,249 | -0.32(-4.92%) |
Aug 18, 2017 | 6.443 | 6.596 | 6.376 | 6.596 | 2,660,777 | +0.15(+2.37%) |
Aug 17, 2017 | 6.252 | 6.472 | 6.252 | 6.443 | 2,720,186 | +0.14(+2.27%) |
Aug 16, 2017 | 6.405 | 6.443 | 6.195 | 6.300 | 2,097,009 | -0.11(-1.79%) |
Aug 15, 2017 | 6.405 | 6.438 | 6.281 | 6.414 | 1,609,055 | -0.04(-0.59%) |
Aug 14, 2017 | 6.558 | 6.615 | 6.443 | 6.453 | 2,387,227 | -0.07(-1.02%) |
Aug 11, 2017 | 6.166 | 6.624 | 6.128 | 6.519 | 2,525,600 | +0.08(+1.19%) |
Aug 10, 2017 | 6.825 | 6.839 | 6.433 | 6.443 | 3,864,564 | -0.36(-5.33%) |
Aug 09, 2017 | 6.787 | 6.882 | 6.729 | 6.806 | 2,417,748 | +0.05(+0.71%) |
Aug 08, 2017 | 6.538 | 6.896 | 6.491 | 6.758 | 2,822,336 | +0.22(+3.36%) |
Aug 07, 2017 | 6.300 | 6.567 | 6.033 | 6.538 | 2,648,651 | +0.29(+4.58%) |
Aug 04, 2017 | 5.928 | 6.297 | 5.923 | 6.252 | 2,090,120 | +0.34(+5.82%) |
Aug 03, 2017 | 6.223 | 6.223 | 5.899 | 5.908 | 1,678,658 | -0.33(-5.35%) |
Aug 02, 2017 | 6.128 | 6.362 | 6.080 | 6.243 | 1,824,778 | +0.06(+0.93%) |