Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.682 | 5.701 | 5.388 | 5.644 | 18,111,192 | -0.12(-2.13%) |
Oct 30, 2017 | 5.947 | 6.012 | 5.748 | 5.767 | 9,111,321 | -0.21(-3.49%) |
Oct 27, 2017 | 5.937 | 6.027 | 5.720 | 5.975 | 16,344,642 | -0.21(-3.37%) |
Oct 26, 2017 | 6.477 | 6.486 | 6.079 | 6.183 | 15,941,556 | -0.28(-4.39%) |
Oct 25, 2017 | 6.562 | 6.572 | 6.382 | 6.468 | 11,873,031 | -0.14(-2.15%) |
Oct 24, 2017 | 6.468 | 6.629 | 6.382 | 6.610 | 13,011,314 | +0.15(+2.35%) |
Oct 23, 2017 | 6.458 | 6.657 | 6.354 | 6.458 | 19,388,314 | -0.19(-2.85%) |
Oct 20, 2017 | 7.083 | 7.083 | 6.515 | 6.647 | 30,158,060 | -0.40(-5.65%) |
Oct 19, 2017 | 6.761 | 7.064 | 6.638 | 7.045 | 16,134,893 | +0.09(+1.36%) |
Oct 18, 2017 | 6.752 | 7.017 | 6.752 | 6.950 | 11,785,651 | +0.15(+2.23%) |
Oct 17, 2017 | 6.856 | 6.998 | 6.752 | 6.799 | 7,443,182 | -0.07(-0.97%) |
Oct 16, 2017 | 7.235 | 7.320 | 6.846 | 6.865 | 15,568,729 | -0.30(-4.23%) |
Oct 13, 2017 | 6.856 | 7.244 | 6.789 | 7.168 | 25,744,978 | +0.69(+10.67%) |
Oct 12, 2017 | 6.458 | 6.591 | 6.411 | 6.477 | 8,060,487 | +0.07(+1.03%) |
Oct 11, 2017 | 6.392 | 6.572 | 6.378 | 6.411 | 7,656,460 | -0.04(-0.59%) |
Oct 10, 2017 | 6.477 | 6.534 | 6.373 | 6.449 | 5,930,460 | +0.01(+0.15%) |
Oct 09, 2017 | 6.647 | 6.723 | 6.336 | 6.439 | 12,254,178 | -0.28(-4.23%) |
Oct 06, 2017 | 6.941 | 6.941 | 6.676 | 6.723 | 9,155,177 | -0.23(-3.27%) |
Oct 05, 2017 | 7.036 | 7.083 | 6.913 | 6.950 | 5,519,788 | -0.02(-0.27%) |
Oct 04, 2017 | 7.083 | 7.187 | 6.941 | 6.969 | 7,856,654 | -0.04(-0.54%) |
Oct 03, 2017 | 7.045 | 7.055 | 6.839 | 7.007 | 6,614,960 | +0.01(+0.14%) |
Oct 02, 2017 | 6.742 | 7.074 | 6.733 | 6.998 | 10,684,376 | +0.23(+3.36%) |
Sep 29, 2017 | 6.771 | 6.845 | 6.695 | 6.771 | 7,984,296 | -0.03(-0.42%) |
Sep 28, 2017 | 6.884 | 6.894 | 6.591 | 6.799 | 13,119,301 | -0.10(-1.51%) |
Sep 27, 2017 | 6.685 | 7.007 | 6.534 | 6.903 | 14,873,727 | +0.32(+4.89%) |
Sep 26, 2017 | 6.534 | 6.638 | 6.505 | 6.581 | 6,502,460 | +0.09(+1.31%) |
Sep 25, 2017 | 6.486 | 6.562 | 6.307 | 6.496 | 8,961,338 | +0.00(+0.00%) |
Sep 22, 2017 | 6.496 | 6.581 | 6.420 | 6.496 | 10,493,673 | -0.09(-1.44%) |
Sep 21, 2017 | 6.733 | 6.780 | 6.572 | 6.591 | 12,353,178 | -0.25(-3.60%) |
Sep 20, 2017 | 6.913 | 6.950 | 6.742 | 6.837 | 8,746,477 | -0.05(-0.69%) |
Sep 19, 2017 | 6.884 | 6.932 | 6.752 | 6.884 | 5,885,699 | -0.09(-1.22%) |
Sep 18, 2017 | 6.808 | 7.026 | 6.799 | 6.969 | 8,890,782 | +0.22(+3.23%) |
Sep 15, 2017 | 6.647 | 6.875 | 6.647 | 6.752 | 9,529,249 | +0.03(+0.42%) |
Sep 14, 2017 | 6.884 | 6.903 | 6.543 | 6.723 | 14,333,513 | -0.27(-3.92%) |
Sep 13, 2017 | 7.187 | 7.272 | 6.913 | 6.998 | 12,233,831 | -0.25(-3.40%) |
Sep 12, 2017 | 7.462 | 7.159 | 7.244 | 10,905,634 | -0.19(-2.55%) | |
Sep 11, 2017 | 7.689 | 7.699 | 7.291 | 7.433 | 9,546,793 | -0.10(-1.38%) |
Sep 08, 2017 | 7.954 | 7.978 | 7.405 | 7.538 | 14,079,118 | -0.52(-6.46%) |
Sep 07, 2017 | 8.002 | 8.096 | 7.926 | 8.058 | 6,526,445 | +0.08(+0.95%) |
Sep 06, 2017 | 7.869 | 8.030 | 7.807 | 7.983 | 8,263,148 | +0.12(+1.57%) |
Sep 05, 2017 | 8.058 | 8.305 | 7.680 | 7.860 | 13,210,801 | -0.17(-2.12%) |
Sep 01, 2017 | 8.020 | 8.096 | 7.935 | 8.030 | 7,286,020 | +0.11(+1.44%) |
Aug 31, 2017 | 8.106 | 8.125 | 7.841 | 7.916 | 9,334,860 | -0.10(-1.30%) |
Aug 30, 2017 | 7.727 | 8.163 | 7.699 | 8.020 | 15,362,953 | +0.32(+4.18%) |
Aug 29, 2017 | 7.197 | 7.841 | 7.159 | 7.699 | 12,624,726 | +0.25(+3.30%) |
Aug 28, 2017 | 7.414 | 7.561 | 7.358 | 7.452 | 6,035,834 | +0.05(+0.64%) |