Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.170 | 6.260 | 6.120 | 6.190 | 786,244 | +0.08(+1.31%) |
Oct 30, 2017 | 6.180 | 6.370 | 5.995 | 6.110 | 761,959 | -0.09(-1.45%) |
Oct 27, 2017 | 5.850 | 6.230 | 5.850 | 6.200 | 849,632 | +0.34(+5.80%) |
Oct 26, 2017 | 6.070 | 6.130 | 5.820 | 5.860 | 785,174 | -0.25(-4.09%) |
Oct 25, 2017 | 6.090 | 6.220 | 5.910 | 6.110 | 1,001,537 | +0.08(+1.33%) |
Oct 24, 2017 | 6.460 | 6.650 | 5.940 | 6.030 | 1,908,696 | -0.47(-7.23%) |
Oct 23, 2017 | 6.450 | 6.640 | 6.380 | 6.500 | 776,902 | +0.09(+1.40%) |
Oct 20, 2017 | 6.540 | 6.540 | 6.290 | 6.410 | 892,531 | -0.09(-1.38%) |
Oct 19, 2017 | 6.610 | 6.660 | 6.316 | 6.500 | 955,360 | -0.16(-2.40%) |
Oct 18, 2017 | 6.580 | 6.830 | 6.470 | 6.660 | 843,412 | +0.08(+1.22%) |
Oct 17, 2017 | 6.560 | 6.629 | 6.410 | 6.580 | 735,295 | +0.03(+0.46%) |
Oct 16, 2017 | 6.700 | 6.910 | 6.440 | 6.550 | 974,504 | -0.11(-1.65%) |
Oct 13, 2017 | 6.940 | 6.980 | 6.575 | 6.660 | 1,122,608 | -0.25(-3.62%) |
Oct 12, 2017 | 7.210 | 7.210 | 6.860 | 6.910 | 991,843 | -0.30(-4.16%) |
Oct 11, 2017 | 7.180 | 7.300 | 7.100 | 7.210 | 724,151 | +0.06(+0.84%) |
Oct 10, 2017 | 7.090 | 7.180 | 7.060 | 7.150 | 591,898 | +0.04(+0.56%) |
Oct 09, 2017 | 7.290 | 7.430 | 7.110 | 7.110 | 738,532 | -0.22(-3.00%) |
Oct 06, 2017 | 7.500 | 7.510 | 7.290 | 7.330 | 557,998 | -0.21(-2.79%) |
Oct 05, 2017 | 7.460 | 7.600 | 7.385 | 7.540 | 567,274 | +0.08(+1.07%) |
Oct 04, 2017 | 7.600 | 7.685 | 7.440 | 7.460 | 787,190 | -0.16(-2.10%) |
Oct 03, 2017 | 7.730 | 7.760 | 7.310 | 7.620 | 1,104,602 | -0.11(-1.42%) |
Oct 02, 2017 | 7.460 | 7.810 | 7.450 | 7.730 | 1,313,590 | +0.37(+5.03%) |
Sep 29, 2017 | 7.290 | 7.380 | 7.180 | 7.360 | 710,448 | +0.05(+0.68%) |
Sep 28, 2017 | 7.080 | 7.390 | 6.980 | 7.310 | 1,344,290 | +0.26(+3.69%) |
Sep 27, 2017 | 6.910 | 7.130 | 6.850 | 7.050 | 1,025,763 | +0.22(+3.22%) |
Sep 26, 2017 | 7.110 | 7.150 | 6.810 | 6.830 | 1,355,455 | -0.25(-3.53%) |
Sep 25, 2017 | 6.910 | 7.255 | 6.910 | 7.080 | 894,165 | +0.12(+1.72%) |
Sep 22, 2017 | 6.930 | 7.041 | 6.880 | 6.960 | 574,046 | +0.00(+0.00%) |
Sep 21, 2017 | 6.930 | 7.110 | 6.850 | 6.960 | 799,077 | +0.01(+0.14%) |
Sep 20, 2017 | 7.180 | 7.180 | 6.850 | 6.950 | 1,182,861 | -0.22(-3.07%) |
Sep 19, 2017 | 7.110 | 7.220 | 6.760 | 7.170 | 1,718,704 | +0.07(+0.99%) |
Sep 18, 2017 | 6.590 | 7.350 | 6.550 | 7.100 | 3,397,825 | +0.73(+11.46%) |
Sep 15, 2017 | 6.230 | 6.370 | 6.180 | 6.370 | 1,760,541 | +0.15(+2.41%) |
Sep 14, 2017 | 6.310 | 6.400 | 6.195 | 6.220 | 748,741 | -0.09(-1.43%) |
Sep 13, 2017 | 6.300 | 6.440 | 6.240 | 6.310 | 786,906 | +0.05(+0.80%) |
Sep 12, 2017 | 6.480 | 6.510 | 6.200 | 6.260 | 852,263 | -0.18(-2.80%) |
Sep 11, 2017 | 6.220 | 6.660 | 6.220 | 6.440 | 1,434,150 | +0.28(+4.55%) |
Sep 08, 2017 | 6.110 | 6.210 | 6.010 | 6.160 | 702,927 | +0.01(+0.16%) |
Sep 07, 2017 | 5.880 | 6.210 | 5.790 | 6.150 | 819,934 | +0.27(+4.59%) |
Sep 06, 2017 | 6.110 | 6.130 | 5.760 | 5.880 | 1,135,760 | -0.19(-3.05%) |
Sep 05, 2017 | 6.250 | 6.360 | 6.010 | 6.065 | 1,326,802 | -0.20(-3.27%) |
Sep 01, 2017 | 6.530 | 6.590 | 6.090 | 6.270 | 1,957,210 | -0.46(-6.84%) |
Aug 31, 2017 | 6.600 | 6.770 | 6.360 | 6.730 | 1,299,939 | +0.11(+1.66%) |
Aug 30, 2017 | 6.500 | 6.780 | 6.460 | 6.620 | 1,655,276 | +0.19(+2.95%) |
Aug 29, 2017 | 6.380 | 6.700 | 6.300 | 6.430 | 1,866,022 | +0.14(+2.23%) |
Aug 28, 2017 | 5.700 | 6.290 | 5.660 | 6.290 | 1,485,660 | +0.68(+12.12%) |
Aug 25, 2017 | 5.840 | 5.850 | 5.510 | 5.610 | 1,195,187 | -0.23(-3.94%) |
Aug 24, 2017 | 5.750 | 5.910 | 5.635 | 5.840 | 1,239,765 | +0.12(+2.10%) |
Aug 23, 2017 | 5.690 | 5.855 | 5.630 | 5.720 | 536,446 | -0.03(-0.52%) |
Aug 22, 2017 | 5.800 | 5.886 | 5.740 | 5.750 | 1,034,283 | -0.01(-0.17%) |
Aug 21, 2017 | 5.560 | 5.770 | 5.520 | 5.760 | 771,322 | +0.19(+3.41%) |
Aug 18, 2017 | 5.640 | 5.740 | 5.520 | 5.570 | 773,374 | -0.10(-1.76%) |
Aug 17, 2017 | 5.800 | 5.920 | 5.660 | 5.670 | 1,028,940 | -0.13(-2.24%) |
Aug 16, 2017 | 5.600 | 6.035 | 5.580 | 5.800 | 1,356,733 | +0.24(+4.32%) |
Aug 15, 2017 | 5.330 | 5.600 | 5.220 | 5.560 | 1,189,557 | +0.28(+5.30%) |
Aug 14, 2017 | 5.650 | 5.820 | 5.230 | 5.280 | 1,575,271 | -0.35(-6.22%) |
Aug 11, 2017 | 5.380 | 5.650 | 5.280 | 5.630 | 1,622,633 | +0.30(+5.63%) |
Aug 10, 2017 | 5.140 | 5.410 | 5.010 | 5.330 | 1,546,659 | +0.20(+3.90%) |
Aug 09, 2017 | 5.370 | 5.750 | 4.600 | 5.130 | 4,228,760 | -0.93(-15.35%) |
Aug 08, 2017 | 5.760 | 6.210 | 5.760 | 6.060 | 1,680,923 | +0.30(+5.21%) |
Aug 07, 2017 | 5.830 | 5.880 | 5.730 | 5.760 | 814,634 | -0.06(-1.03%) |
Aug 04, 2017 | 5.680 | 5.865 | 5.625 | 5.820 | 1,280,481 | +0.14(+2.46%) |
Aug 03, 2017 | 5.820 | 5.890 | 5.660 | 5.680 | 555,485 | -0.15(-2.57%) |
Aug 02, 2017 | 6.040 | 6.130 | 5.810 | 5.830 | 647,521 | -0.20(-3.32%) |