Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.925 | 5.925 | 5.731 | 5.818 | 834,484 | -0.12(-2.06%) |
Oct 30, 2017 | 5.839 | 6.141 | 5.828 | 5.940 | 1,269,042 | +0.01(+0.12%) |
Oct 27, 2017 | 5.782 | 6.047 | 5.724 | 5.932 | 1,563,547 | +0.16(+2.74%) |
Oct 26, 2017 | 5.861 | 5.868 | 5.660 | 5.774 | 1,317,548 | -0.03(-0.50%) |
Oct 25, 2017 | 5.947 | 5.961 | 5.602 | 5.803 | 1,704,431 | -0.21(-3.46%) |
Oct 24, 2017 | 6.227 | 6.295 | 5.832 | 6.011 | 1,387,465 | -0.17(-2.67%) |
Oct 23, 2017 | 6.284 | 6.292 | 6.177 | 6.177 | 505,916 | -0.09(-1.49%) |
Oct 20, 2017 | 6.313 | 6.327 | 6.241 | 6.270 | 451,947 | -0.01(-0.11%) |
Oct 19, 2017 | 6.248 | 6.356 | 6.220 | 6.277 | 556,686 | -0.06(-0.91%) |
Oct 18, 2017 | 6.428 | 6.442 | 6.317 | 6.335 | 617,490 | -0.06(-0.90%) |
Oct 17, 2017 | 6.385 | 6.468 | 6.371 | 6.392 | 489,713 | +0.06(+0.91%) |
Oct 16, 2017 | 6.450 | 6.529 | 6.277 | 6.335 | 894,125 | -0.11(-1.78%) |
Oct 13, 2017 | 6.464 | 6.536 | 6.435 | 6.450 | 571,746 | +0.04(+0.67%) |
Oct 12, 2017 | 6.320 | 6.450 | 6.292 | 6.406 | 389,690 | +0.01(+0.22%) |
Oct 11, 2017 | 6.428 | 6.442 | 6.331 | 6.392 | 561,163 | +0.03(+0.45%) |
Oct 10, 2017 | 6.299 | 6.457 | 6.299 | 6.363 | 706,256 | +0.11(+1.84%) |
Oct 09, 2017 | 6.342 | 6.378 | 6.220 | 6.248 | 619,457 | -0.07(-1.14%) |
Oct 06, 2017 | 6.485 | 6.488 | 6.306 | 6.320 | 939,165 | -0.20(-3.08%) |
Oct 05, 2017 | 6.500 | 6.603 | 6.493 | 6.521 | 417,376 | +0.02(+0.33%) |
Oct 04, 2017 | 6.557 | 6.622 | 6.453 | 6.500 | 807,756 | -0.05(-0.77%) |
Oct 03, 2017 | 6.536 | 6.643 | 6.442 | 6.550 | 1,625,405 | +0.02(+0.33%) |
Oct 02, 2017 | 6.349 | 6.532 | 6.292 | 6.529 | 751,763 | +0.11(+1.79%) |
Sep 29, 2017 | 6.464 | 6.493 | 6.392 | 6.414 | 484,414 | -0.04(-0.56%) |
Sep 28, 2017 | 6.500 | 6.564 | 6.385 | 6.450 | 873,839 | -0.06(-0.88%) |
Sep 27, 2017 | 6.478 | 6.621 | 6.478 | 6.507 | 1,068,893 | +0.04(+0.67%) |
Sep 26, 2017 | 6.414 | 6.493 | 6.371 | 6.464 | 439,575 | +0.04(+0.67%) |
Sep 25, 2017 | 6.435 | 6.633 | 6.374 | 6.421 | 923,625 | +0.09(+1.48%) |
Sep 22, 2017 | 6.385 | 6.399 | 6.270 | 6.327 | 647,809 | -0.06(-1.01%) |
Sep 21, 2017 | 6.464 | 6.471 | 6.299 | 6.392 | 611,801 | -0.06(-1.00%) |
Sep 20, 2017 | 6.464 | 6.586 | 6.442 | 6.457 | 1,150,983 | -0.01(-0.11%) |
Sep 19, 2017 | 6.464 | 6.532 | 6.442 | 6.464 | 623,254 | +0.01(+0.11%) |
Sep 18, 2017 | 6.349 | 6.471 | 6.342 | 6.457 | 852,659 | +0.11(+1.81%) |
Sep 15, 2017 | 6.500 | 6.536 | 6.342 | 6.342 | 3,404,953 | -0.14(-2.21%) |
Sep 14, 2017 | 6.536 | 6.543 | 6.450 | 6.485 | 1,122,337 | -0.02(-0.33%) |
Sep 13, 2017 | 6.464 | 6.593 | 6.342 | 6.507 | 1,002,383 | +0.09(+1.34%) |
Sep 12, 2017 | 6.564 | 6.600 | 6.274 | 6.421 | 1,652,991 | -0.11(-1.76%) |
Sep 11, 2017 | 6.586 | 6.651 | 6.450 | 6.536 | 1,104,699 | -0.01(-0.22%) |
Sep 08, 2017 | 6.536 | 6.611 | 6.471 | 6.550 | 867,998 | -0.06(-0.98%) |
Sep 07, 2017 | 6.572 | 6.640 | 6.392 | 6.615 | 787,074 | +0.06(+0.88%) |
Sep 06, 2017 | 6.320 | 6.564 | 6.310 | 6.557 | 1,209,030 | +0.23(+3.63%) |
Sep 05, 2017 | 6.550 | 6.593 | 6.083 | 6.327 | 2,355,021 | -0.13(-2.00%) |
Sep 01, 2017 | 6.679 | 6.701 | 6.356 | 6.457 | 1,610,293 | -0.17(-2.49%) |
Aug 31, 2017 | 6.643 | 6.758 | 6.564 | 6.622 | 1,415,969 | +0.01(+0.22%) |
Aug 30, 2017 | 6.723 | 6.744 | 6.554 | 6.608 | 1,240,037 | -0.16(-2.34%) |
Aug 29, 2017 | 6.608 | 6.816 | 6.572 | 6.766 | 920,553 | +0.06(+0.86%) |
Aug 28, 2017 | 6.809 | 6.880 | 6.622 | 6.708 | 875,890 | -0.08(-1.16%) |
Aug 25, 2017 | 6.737 | 6.858 | 6.643 | 6.787 | 787,251 | +0.08(+1.18%) |
Aug 24, 2017 | 6.550 | 6.723 | 6.500 | 6.708 | 999,413 | +0.16(+2.41%) |
Aug 23, 2017 | 6.292 | 6.629 | 6.263 | 6.550 | 966,058 | +0.19(+2.93%) |
Aug 22, 2017 | 6.162 | 6.399 | 6.162 | 6.363 | 849,561 | +0.24(+3.99%) |
Aug 21, 2017 | 6.378 | 6.435 | 6.119 | 6.119 | 1,478,855 | -0.29(-4.48%) |
Aug 18, 2017 | 6.277 | 6.464 | 6.220 | 6.406 | 1,384,253 | +0.11(+1.83%) |
Aug 17, 2017 | 6.414 | 6.564 | 6.263 | 6.292 | 1,279,405 | -0.17(-2.56%) |
Aug 16, 2017 | 6.643 | 6.687 | 6.378 | 6.457 | 1,583,045 | -0.18(-2.71%) |
Aug 15, 2017 | 6.830 | 6.880 | 6.474 | 6.636 | 2,319,078 | -0.29(-4.15%) |
Aug 14, 2017 | 6.787 | 6.981 | 6.730 | 6.924 | 1,597,151 | +0.08(+1.15%) |
Aug 11, 2017 | 6.464 | 6.988 | 6.450 | 6.845 | 1,858,276 | +0.26(+3.93%) |
Aug 10, 2017 | 6.823 | 6.902 | 6.521 | 6.586 | 1,515,555 | -0.23(-3.37%) |
Aug 09, 2017 | 7.003 | 7.039 | 6.787 | 6.816 | 2,187,023 | -0.19(-2.77%) |
Aug 08, 2017 | 6.995 | 7.139 | 6.963 | 7.010 | 1,817,073 | -0.07(-1.01%) |
Aug 07, 2017 | 7.096 | 7.319 | 7.024 | 7.082 | 3,769,097 | -0.03(-0.40%) |
Aug 04, 2017 | 7.182 | 7.211 | 6.672 | 7.110 | 2,811,333 | -0.10(-1.39%) |
Aug 03, 2017 | 7.039 | 7.362 | 7.038 | 7.211 | 2,167,604 | +0.04(+0.60%) |
Aug 02, 2017 | 7.182 | 7.276 | 6.888 | 7.168 | 2,288,547 | +0.03(+0.45%) |