Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.630 | 6.690 | 6.260 | 6.320 | 20,011 | -0.25(-3.81%) |
Oct 30, 2017 | 6.650 | 6.975 | 6.290 | 6.570 | 19,335 | -0.04(-0.61%) |
Oct 27, 2017 | 6.530 | 6.809 | 6.530 | 6.610 | 20,176 | +0.03(+0.46%) |
Oct 26, 2017 | 7.090 | 7.150 | 6.560 | 6.580 | 16,415 | -0.44(-6.27%) |
Oct 25, 2017 | 7.350 | 7.350 | 6.910 | 7.020 | 26,457 | -0.35(-4.75%) |
Oct 24, 2017 | 7.300 | 7.780 | 7.300 | 7.370 | 56,516 | -0.01(-0.14%) |
Oct 23, 2017 | 7.450 | 7.480 | 7.110 | 7.380 | 28,583 | -0.03(-0.40%) |
Oct 20, 2017 | 7.620 | 7.820 | 7.250 | 7.410 | 96,622 | -0.12(-1.59%) |
Oct 19, 2017 | 7.380 | 7.900 | 7.100 | 7.530 | 110,444 | +0.23(+3.15%) |
Oct 18, 2017 | 7.090 | 7.370 | 7.010 | 7.300 | 59,496 | +0.21(+2.96%) |
Oct 17, 2017 | 7.100 | 7.300 | 6.901 | 7.090 | 18,690 | -0.15(-2.07%) |
Oct 16, 2017 | 7.720 | 8.040 | 6.930 | 7.240 | 72,639 | -0.53(-6.82%) |
Oct 13, 2017 | 7.100 | 8.086 | 7.100 | 7.770 | 173,330 | +0.67(+9.44%) |
Oct 12, 2017 | 7.000 | 7.280 | 6.870 | 7.100 | 88,543 | +0.10(+1.43%) |
Oct 11, 2017 | 6.700 | 7.000 | 6.660 | 7.000 | 78,404 | +0.40(+6.06%) |
Oct 10, 2017 | 6.120 | 6.690 | 6.120 | 6.600 | 36,654 | +0.40(+6.45%) |
Oct 09, 2017 | 6.270 | 6.279 | 6.160 | 6.200 | 9,094 | -0.02(-0.32%) |
Oct 06, 2017 | 6.300 | 6.380 | 6.110 | 6.220 | 6,950 | -0.18(-2.81%) |
Oct 05, 2017 | 6.100 | 6.556 | 6.100 | 6.400 | 24,696 | +0.26(+4.23%) |
Oct 04, 2017 | 6.289 | 6.289 | 5.960 | 6.140 | 26,815 | +0.06(+0.99%) |
Oct 03, 2017 | 6.140 | 6.370 | 6.004 | 6.080 | 43,285 | -0.11(-1.78%) |
Oct 02, 2017 | 5.980 | 6.190 | 5.950 | 6.190 | 31,494 | +0.21(+3.51%) |
Sep 29, 2017 | 5.870 | 6.100 | 5.870 | 5.980 | 16,041 | +0.17(+2.93%) |
Sep 28, 2017 | 5.750 | 5.952 | 5.680 | 5.810 | 20,290 | -0.19(-3.17%) |
Sep 27, 2017 | 5.750 | 6.060 | 5.750 | 6.000 | 30,323 | +0.13(+2.21%) |
Sep 26, 2017 | 5.940 | 5.970 | 5.840 | 5.870 | 13,076 | -0.11(-1.84%) |
Sep 25, 2017 | 5.930 | 6.000 | 5.910 | 5.980 | 8,216 | +0.09(+1.53%) |
Sep 22, 2017 | 5.850 | 5.890 | 5.731 | 5.890 | 7,702 | +0.09(+1.55%) |
Sep 21, 2017 | 5.740 | 5.836 | 5.690 | 5.800 | 6,777 | +0.02(+0.35%) |
Sep 20, 2017 | 6.040 | 6.040 | 5.728 | 5.780 | 8,431 | -0.29(-4.78%) |
Sep 19, 2017 | 6.160 | 5.960 | 6.070 | 37,134 | +0.11(+1.85%) | |
Sep 18, 2017 | 5.738 | 6.089 | 5.570 | 5.960 | 44,673 | +0.27(+4.75%) |
Sep 15, 2017 | 5.330 | 5.830 | 5.300 | 5.690 | 52,766 | +0.32(+5.96%) |
Sep 14, 2017 | 5.370 | 5.410 | 5.180 | 5.370 | 14,751 | -0.05(-0.92%) |
Sep 13, 2017 | 5.230 | 5.440 | 5.230 | 5.420 | 8,726 | -0.01(-0.18%) |
Sep 12, 2017 | 5.380 | 5.570 | 5.380 | 5.430 | 7,478 | -0.16(-2.86%) |
Sep 11, 2017 | 5.630 | 5.630 | 5.340 | 5.590 | 11,017 | -0.06(-1.06%) |
Sep 08, 2017 | 5.740 | 5.800 | 5.630 | 5.650 | 19,369 | -0.04(-0.70%) |
Sep 07, 2017 | 4.660 | 5.730 | 4.660 | 5.690 | 24,111 | +0.18(+3.27%) |
Sep 06, 2017 | 4.900 | 5.650 | 4.470 | 5.510 | 56,354 | +0.35(+6.78%) |
Sep 05, 2017 | 5.370 | 5.495 | 5.120 | 5.160 | 8,919 | -0.25(-4.62%) |
Sep 01, 2017 | 5.480 | 5.480 | 5.340 | 5.410 | 11,071 | -0.02(-0.37%) |
Aug 31, 2017 | 5.410 | 5.480 | 5.257 | 5.430 | 23,369 | +0.08(+1.50%) |
Aug 30, 2017 | 5.140 | 5.450 | 5.140 | 5.350 | 37,638 | +0.18(+3.48%) |
Aug 29, 2017 | 4.960 | 5.200 | 4.960 | 5.170 | 12,075 | +0.16(+3.19%) |
Aug 28, 2017 | 4.800 | 5.050 | 4.700 | 5.010 | 22,632 | +0.17(+3.51%) |
Aug 25, 2017 | 4.840 | 4.980 | 4.730 | 4.840 | 7,901 | +0.01(+0.21%) |
Aug 24, 2017 | 4.700 | 4.860 | 4.510 | 4.830 | 10,873 | +0.11(+2.33%) |
Aug 23, 2017 | 4.700 | 4.796 | 4.500 | 4.720 | 12,022 | +0.07(+1.51%) |
Aug 22, 2017 | 3.650 | 4.840 | 3.650 | 4.650 | 34,948 | +0.28(+6.41%) |
Aug 21, 2017 | 4.580 | 4.580 | 4.260 | 4.370 | 13,349 | -0.16(-3.53%) |
Aug 18, 2017 | 4.730 | 4.750 | 4.440 | 4.530 | 15,777 | -0.25(-5.23%) |
Aug 17, 2017 | 4.932 | 5.000 | 4.770 | 4.780 | 27,641 | -0.17(-3.43%) |
Aug 16, 2017 | 4.990 | 5.079 | 4.830 | 4.950 | 38,234 | +0.02(+0.41%) |
Aug 15, 2017 | 4.770 | 5.100 | 4.560 | 4.930 | 60,393 | +0.21(+4.45%) |
Aug 14, 2017 | 4.390 | 4.790 | 4.160 | 4.720 | 60,680 | +0.25(+5.59%) |
Aug 11, 2017 | 4.220 | 4.520 | 4.050 | 4.470 | 36,640 | +0.22(+5.18%) |
Aug 10, 2017 | 3.860 | 4.505 | 3.569 | 4.250 | 112,505 | +0.42(+10.97%) |
Aug 09, 2017 | 4.010 | 4.020 | 3.800 | 3.830 | 34,485 | -0.21(-5.20%) |
Aug 08, 2017 | 4.020 | 4.070 | 4.000 | 4.040 | 31,517 | +0.00(+0.00%) |
Aug 07, 2017 | 4.200 | 4.272 | 4.000 | 4.040 | 23,685 | -0.13(-3.12%) |
Aug 04, 2017 | 4.393 | 4.393 | 4.140 | 4.170 | 7,995 | -0.07(-1.65%) |
Aug 03, 2017 | 4.130 | 4.490 | 4.130 | 4.240 | 22,943 | -0.15(-3.42%) |
Aug 02, 2017 | 4.450 | 4.450 | 4.325 | 4.390 | 22,056 | -0.10(-2.23%) |