Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.180 | 7.310 | 6.950 | 7.110 | 162,506 | -0.05(-0.70%) |
Oct 30, 2017 | 7.250 | 7.250 | 6.750 | 7.160 | 404,587 | -0.05(-0.69%) |
Oct 27, 2017 | 7.250 | 7.480 | 6.700 | 7.210 | 1,322,661 | +0.86(+13.54%) |
Oct 26, 2017 | 7.680 | 7.850 | 6.212 | 6.350 | 1,063,188 | -0.18(-2.76%) |
Oct 25, 2017 | 6.370 | 6.620 | 6.137 | 6.530 | 202,597 | +0.11(+1.71%) |
Oct 24, 2017 | 6.610 | 6.200 | 6.420 | 161,819 | -0.02(-0.31%) | |
Oct 23, 2017 | 6.230 | 6.570 | 6.230 | 6.440 | 85,974 | +0.30(+4.89%) |
Oct 20, 2017 | 6.180 | 6.360 | 6.090 | 6.140 | 65,463 | -0.05(-0.81%) |
Oct 19, 2017 | 6.310 | 6.310 | 6.070 | 6.190 | 57,552 | -0.19(-2.98%) |
Oct 18, 2017 | 6.500 | 6.540 | 6.300 | 6.380 | 73,715 | -0.24(-3.63%) |
Oct 17, 2017 | 6.560 | 6.710 | 6.511 | 6.620 | 58,978 | -0.03(-0.45%) |
Oct 16, 2017 | 6.750 | 6.840 | 6.640 | 6.650 | 81,217 | -0.04(-0.60%) |
Oct 13, 2017 | 6.650 | 6.724 | 6.560 | 6.690 | 43,704 | +0.11(+1.67%) |
Oct 12, 2017 | 6.500 | 6.670 | 6.450 | 6.580 | 117,200 | +0.08(+1.23%) |
Oct 11, 2017 | 6.410 | 6.570 | 6.340 | 6.500 | 117,805 | +0.07(+1.09%) |
Oct 10, 2017 | 6.400 | 6.415 | 6.300 | 6.430 | 57,814 | +0.03(+0.47%) |
Oct 09, 2017 | 6.330 | 6.440 | 6.280 | 6.400 | 64,921 | +0.07(+1.11%) |
Oct 06, 2017 | 6.380 | 6.450 | 6.160 | 6.330 | 84,793 | +0.26(+4.28%) |
Oct 05, 2017 | 6.410 | 6.431 | 5.750 | 6.070 | 280,392 | -0.88(-12.66%) |
Oct 04, 2017 | 6.950 | 7.000 | 6.860 | 6.950 | 87,067 | +0.02(+0.29%) |
Oct 03, 2017 | 6.820 | 6.960 | 6.710 | 6.930 | 138,865 | +0.18(+2.67%) |
Oct 02, 2017 | 6.480 | 6.760 | 6.460 | 6.750 | 162,203 | +0.38(+5.97%) |
Sep 29, 2017 | 6.430 | 6.450 | 6.340 | 6.370 | 51,290 | -0.03(-0.47%) |
Sep 28, 2017 | 6.510 | 6.580 | 6.270 | 6.400 | 70,801 | -0.18(-2.74%) |
Sep 27, 2017 | 6.330 | 6.600 | 6.210 | 6.580 | 163,404 | +0.22(+3.46%) |
Sep 26, 2017 | 6.360 | 6.380 | 6.238 | 6.360 | 82,148 | -0.04(-0.63%) |
Sep 25, 2017 | 6.350 | 6.499 | 6.300 | 6.400 | 137,823 | +0.22(+3.56%) |
Sep 22, 2017 | 6.030 | 6.276 | 5.900 | 6.180 | 139,712 | +0.30(+5.10%) |
Sep 21, 2017 | 5.690 | 6.050 | 5.660 | 5.880 | 148,193 | +0.22(+3.89%) |
Sep 20, 2017 | 5.500 | 5.670 | 5.486 | 5.660 | 55,695 | +0.19(+3.47%) |
Sep 19, 2017 | 5.330 | 5.580 | 5.330 | 5.470 | 42,992 | -0.10(-1.80%) |
Sep 18, 2017 | 5.550 | 5.620 | 5.520 | 5.570 | 51,845 | -0.01(-0.18%) |
Sep 15, 2017 | 5.540 | 5.630 | 5.425 | 5.580 | 210,110 | +0.05(+0.90%) |
Sep 14, 2017 | 5.590 | 5.670 | 5.450 | 5.530 | 118,311 | +0.13(+2.41%) |
Sep 13, 2017 | 5.400 | 5.420 | 5.350 | 5.400 | 53,621 | +0.01(+0.19%) |
Sep 12, 2017 | 5.430 | 5.450 | 5.320 | 5.390 | 23,250 | -0.04(-0.74%) |
Sep 11, 2017 | 5.430 | 5.560 | 5.410 | 5.430 | 62,209 | +0.07(+1.31%) |
Sep 08, 2017 | 5.380 | 5.380 | 5.310 | 5.360 | 38,464 | +0.00(+0.00%) |
Sep 07, 2017 | 5.400 | 5.410 | 5.300 | 5.360 | 63,190 | -0.04(-0.74%) |
Sep 06, 2017 | 5.220 | 5.550 | 5.210 | 5.400 | 169,377 | +0.15(+2.86%) |
Sep 05, 2017 | 5.410 | 5.485 | 5.230 | 5.250 | 46,832 | -0.22(-4.02%) |
Sep 01, 2017 | 5.370 | 5.500 | 5.370 | 5.470 | 46,287 | +0.05(+0.92%) |
Aug 31, 2017 | 5.410 | 5.463 | 5.370 | 5.420 | 22,866 | +0.01(+0.18%) |
Aug 30, 2017 | 5.400 | 5.460 | 5.380 | 5.410 | 21,671 | -0.01(-0.18%) |
Aug 29, 2017 | 5.420 | 5.471 | 5.310 | 5.420 | 22,173 | +0.03(+0.56%) |
Aug 28, 2017 | 5.370 | 5.500 | 5.360 | 5.390 | 25,075 | +0.09(+1.70%) |
Aug 25, 2017 | 5.250 | 5.300 | 5.230 | 5.300 | 12,538 | +0.07(+1.34%) |
Aug 24, 2017 | 5.130 | 5.250 | 5.130 | 5.230 | 33,286 | +0.18(+3.56%) |
Aug 23, 2017 | 5.090 | 5.220 | 5.000 | 5.050 | 80,982 | +0.00(+0.00%) |
Aug 22, 2017 | 5.050 | 5.070 | 4.985 | 5.050 | 18,935 | +0.08(+1.61%) |
Aug 21, 2017 | 4.950 | 5.060 | 4.780 | 4.970 | 33,684 | +0.00(+0.00%) |
Aug 18, 2017 | 4.870 | 5.030 | 4.870 | 4.970 | 47,588 | +0.01(+0.20%) |
Aug 17, 2017 | 5.030 | 5.071 | 4.950 | 4.960 | 37,537 | -0.03(-0.60%) |
Aug 16, 2017 | 4.850 | 5.000 | 4.780 | 4.990 | 25,236 | +0.30(+6.40%) |
Aug 15, 2017 | 4.670 | 4.715 | 4.640 | 4.690 | 34,579 | +0.09(+1.96%) |
Aug 14, 2017 | 4.410 | 4.660 | 4.410 | 4.600 | 72,282 | +0.17(+3.84%) |
Aug 11, 2017 | 4.530 | 4.600 | 4.400 | 4.430 | 28,033 | -0.04(-0.89%) |
Aug 10, 2017 | 4.640 | 4.640 | 4.460 | 4.470 | 30,210 | -0.23(-4.89%) |
Aug 09, 2017 | 4.680 | 4.772 | 4.680 | 4.700 | 10,226 | -0.01(-0.21%) |
Aug 08, 2017 | 4.800 | 4.800 | 4.670 | 4.710 | 26,827 | -0.13(-2.69%) |
Aug 07, 2017 | 4.900 | 4.920 | 4.830 | 4.840 | 13,035 | -0.11(-2.22%) |
Aug 04, 2017 | 5.070 | 5.171 | 4.880 | 4.950 | 33,770 | -0.08(-1.59%) |
Aug 03, 2017 | 5.060 | 5.076 | 5.010 | 5.030 | 18,161 | -0.03(-0.59%) |
Aug 02, 2017 | 5.220 | 5.280 | 5.050 | 5.060 | 36,049 | -0.18(-3.44%) |