Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.328 | 6.642 | 6.280 | 6.618 | 2,135,714 | +0.27(+4.18%) |
Oct 30, 2017 | 5.958 | 6.368 | 5.958 | 6.352 | 3,412,556 | +0.42(+7.05%) |
Oct 27, 2017 | 5.606 | 5.934 | 5.526 | 5.934 | 2,819,854 | +0.31(+5.56%) |
Oct 26, 2017 | 5.902 | 5.942 | 5.546 | 5.622 | 2,643,206 | -0.22(-3.70%) |
Oct 25, 2017 | 5.774 | 5.838 | 5.714 | 5.838 | 1,795,505 | +0.05(+0.83%) |
Oct 24, 2017 | 5.814 | 5.910 | 5.766 | 5.790 | 1,368,228 | +0.01(+0.14%) |
Oct 23, 2017 | 5.798 | 5.902 | 5.762 | 5.782 | 1,504,815 | -0.01(-0.14%) |
Oct 20, 2017 | 5.838 | 5.870 | 5.710 | 5.790 | 1,285,067 | -0.09(-1.50%) |
Oct 19, 2017 | 5.942 | 5.966 | 5.850 | 5.878 | 1,647,544 | -0.12(-2.00%) |
Oct 18, 2017 | 6.014 | 6.062 | 5.970 | 5.998 | 912,607 | -0.02(-0.40%) |
Oct 17, 2017 | 6.086 | 6.122 | 5.990 | 6.022 | 1,769,687 | -0.06(-0.92%) |
Oct 16, 2017 | 6.126 | 6.158 | 6.042 | 6.078 | 944,435 | +0.02(+0.40%) |
Oct 13, 2017 | 6.126 | 6.150 | 6.002 | 6.054 | 1,340,267 | +0.02(+0.40%) |
Oct 12, 2017 | 6.062 | 6.150 | 5.990 | 6.030 | 1,455,463 | -0.14(-2.33%) |
Oct 11, 2017 | 6.094 | 6.198 | 6.022 | 6.174 | 2,854,585 | -0.07(-1.15%) |
Oct 10, 2017 | 6.343 | 6.363 | 6.239 | 6.247 | 1,110,597 | +0.06(+0.91%) |
Oct 09, 2017 | 6.239 | 6.283 | 6.158 | 6.190 | 411,890 | -0.01(-0.13%) |
Oct 06, 2017 | 6.303 | 6.315 | 6.186 | 6.198 | 1,293,626 | -0.24(-3.73%) |
Oct 05, 2017 | 6.375 | 6.495 | 6.343 | 6.439 | 993,969 | +0.09(+1.39%) |
Oct 04, 2017 | 6.375 | 6.487 | 6.327 | 6.351 | 1,383,737 | -0.04(-0.63%) |
Oct 03, 2017 | 6.311 | 6.427 | 6.287 | 6.391 | 1,746,463 | +0.08(+1.27%) |
Oct 02, 2017 | 6.311 | 6.367 | 6.223 | 6.311 | 1,343,735 | -0.14(-2.11%) |
Sep 29, 2017 | 6.495 | 6.511 | 6.367 | 6.447 | 1,168,968 | -0.10(-1.47%) |
Sep 28, 2017 | 6.687 | 6.711 | 6.455 | 6.543 | 1,582,369 | -0.07(-1.09%) |
Sep 27, 2017 | 6.639 | 6.719 | 6.487 | 6.615 | 1,935,024 | -0.01(-0.12%) |
Sep 26, 2017 | 6.567 | 6.639 | 6.403 | 6.623 | 1,609,874 | +0.06(+0.85%) |
Sep 25, 2017 | 6.463 | 6.607 | 6.463 | 6.567 | 2,299,201 | +0.26(+4.05%) |
Sep 22, 2017 | 6.296 | 6.411 | 6.216 | 6.312 | 1,197,379 | -0.03(-0.50%) |
Sep 21, 2017 | 6.144 | 6.407 | 6.088 | 6.344 | 1,601,770 | +0.18(+2.85%) |
Sep 20, 2017 | 5.961 | 6.228 | 5.961 | 6.168 | 1,696,976 | +0.26(+4.32%) |
Sep 19, 2017 | 5.921 | 5.969 | 5.825 | 5.913 | 1,118,457 | +0.06(+1.09%) |
Sep 18, 2017 | 5.841 | 5.977 | 5.753 | 5.849 | 1,630,960 | -0.03(-0.54%) |
Sep 15, 2017 | 6.056 | 6.096 | 5.801 | 5.881 | 1,845,643 | -0.16(-2.64%) |
Sep 14, 2017 | 5.889 | 6.144 | 5.857 | 6.040 | 1,439,957 | +0.24(+4.13%) |
Sep 13, 2017 | 5.665 | 5.881 | 5.665 | 5.801 | 2,088,763 | +0.17(+2.97%) |
Sep 12, 2017 | 5.506 | 5.665 | 5.466 | 5.633 | 1,246,404 | +0.12(+2.17%) |
Sep 11, 2017 | 5.426 | 5.586 | 5.426 | 5.514 | 943,974 | +0.10(+1.77%) |
Sep 08, 2017 | 5.625 | 5.665 | 5.374 | 5.418 | 1,036,823 | -0.25(-4.37%) |
Sep 07, 2017 | 5.713 | 5.737 | 5.637 | 5.665 | 897,489 | -0.06(-0.98%) |
Sep 06, 2017 | 5.633 | 5.801 | 5.625 | 5.721 | 1,397,068 | +0.14(+2.58%) |
Sep 05, 2017 | 5.602 | 5.665 | 5.490 | 5.578 | 1,370,434 | +0.05(+0.87%) |
Sep 01, 2017 | 5.546 | 5.562 | 5.410 | 5.530 | 916,264 | +0.05(+0.87%) |
Aug 31, 2017 | 5.274 | 5.490 | 5.227 | 5.482 | 1,516,533 | +0.27(+5.21%) |
Aug 30, 2017 | 5.211 | 5.322 | 5.170 | 5.211 | 735,534 | -0.06(-1.06%) |
Aug 29, 2017 | 5.179 | 5.318 | 5.155 | 5.266 | 930,024 | +0.04(+0.76%) |
Aug 28, 2017 | 5.346 | 5.377 | 5.187 | 5.227 | 807,657 | -0.14(-2.52%) |
Aug 25, 2017 | 5.314 | 5.377 | 5.262 | 5.362 | 586,983 | +0.06(+1.20%) |
Aug 24, 2017 | 5.306 | 5.346 | 5.274 | 5.298 | 792,353 | -0.05(-0.89%) |
Aug 23, 2017 | 5.242 | 5.393 | 5.227 | 5.346 | 893,820 | +0.07(+1.36%) |
Aug 22, 2017 | 5.314 | 5.338 | 5.266 | 5.274 | 606,530 | +0.00(+0.00%) |
Aug 21, 2017 | 5.401 | 5.417 | 5.242 | 5.274 | 826,743 | -0.16(-2.92%) |
Aug 18, 2017 | 5.457 | 5.512 | 5.385 | 5.433 | 981,415 | -0.01(-0.15%) |
Aug 17, 2017 | 5.401 | 5.568 | 5.401 | 5.441 | 1,072,677 | +0.00(+0.00%) |
Aug 16, 2017 | 5.409 | 5.592 | 5.409 | 5.441 | 1,700,052 | +0.04(+0.74%) |
Aug 15, 2017 | 5.377 | 5.469 | 5.298 | 5.401 | 1,613,124 | +0.00(+0.00%) |
Aug 14, 2017 | 5.560 | 5.572 | 5.377 | 5.401 | 987,301 | -0.16(-2.86%) |
Aug 11, 2017 | 5.552 | 5.640 | 5.512 | 5.560 | 1,358,660 | -0.06(-1.13%) |
Aug 10, 2017 | 5.767 | 5.783 | 5.592 | 5.624 | 1,240,231 | -0.10(-1.67%) |
Aug 09, 2017 | 5.846 | 5.886 | 5.679 | 5.719 | 1,415,601 | -0.12(-2.04%) |
Aug 08, 2017 | 5.767 | 5.941 | 5.759 | 5.838 | 1,671,975 | +0.02(+0.27%) |
Aug 07, 2017 | 5.878 | 5.902 | 5.766 | 5.822 | 562,500 | -0.14(-2.27%) |
Aug 04, 2017 | 5.806 | 5.981 | 5.711 | 5.957 | 1,377,173 | +0.17(+2.88%) |
Aug 03, 2017 | 6.068 | 6.092 | 5.767 | 5.790 | 1,339,726 | -0.27(-4.46%) |
Aug 02, 2017 | 5.997 | 6.092 | 5.918 | 6.061 | 1,810,365 | +0.04(+0.66%) |