Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.515 | 6.574 | 6.496 | 6.527 | 2,637,859 | +0.09(+1.36%) |
Oct 30, 2017 | 6.433 | 6.483 | 6.430 | 6.440 | 3,485,198 | +0.16(+2.60%) |
Oct 27, 2017 | 6.302 | 6.335 | 6.239 | 6.277 | 4,734,185 | -0.11(-1.67%) |
Oct 26, 2017 | 6.458 | 6.490 | 6.374 | 6.383 | 4,829,597 | -0.12(-1.83%) |
Oct 25, 2017 | 6.559 | 6.565 | 6.471 | 6.502 | 2,611,997 | +0.04(+0.68%) |
Oct 24, 2017 | 6.483 | 6.521 | 6.452 | 6.458 | 1,917,437 | +0.01(+0.10%) |
Oct 23, 2017 | 6.521 | 6.521 | 6.443 | 6.452 | 1,576,318 | -0.06(-0.87%) |
Oct 20, 2017 | 6.540 | 6.546 | 6.496 | 6.509 | 1,988,429 | -0.01(-0.19%) |
Oct 19, 2017 | 6.521 | 6.540 | 6.496 | 6.521 | 1,625,173 | -0.08(-1.14%) |
Oct 18, 2017 | 6.565 | 6.603 | 6.565 | 6.596 | 1,785,169 | +0.01(+0.10%) |
Oct 17, 2017 | 6.628 | 6.646 | 6.584 | 6.590 | 1,804,036 | -0.07(-1.04%) |
Oct 16, 2017 | 6.697 | 6.697 | 6.646 | 6.659 | 1,760,447 | -0.13(-1.85%) |
Oct 13, 2017 | 6.784 | 6.810 | 6.775 | 6.784 | 1,156,565 | +0.01(+0.09%) |
Oct 12, 2017 | 6.772 | 6.797 | 6.742 | 6.778 | 1,616,541 | -0.04(-0.64%) |
Oct 11, 2017 | 6.791 | 6.847 | 6.791 | 6.822 | 1,882,935 | +0.05(+0.74%) |
Oct 10, 2017 | 6.640 | 6.781 | 6.615 | 6.772 | 4,474,099 | +0.13(+1.98%) |
Oct 09, 2017 | 6.646 | 6.656 | 6.621 | 6.640 | 1,678,661 | +0.05(+0.76%) |
Oct 06, 2017 | 6.571 | 6.590 | 6.549 | 6.590 | 1,997,262 | +0.03(+0.48%) |
Oct 05, 2017 | 6.534 | 6.640 | 6.534 | 6.559 | 3,144,156 | +0.13(+2.05%) |
Oct 04, 2017 | 6.477 | 6.477 | 6.421 | 6.427 | 3,635,026 | -0.19(-2.94%) |
Oct 03, 2017 | 6.590 | 6.621 | 6.578 | 6.621 | 1,536,247 | -0.01(-0.19%) |
Oct 02, 2017 | 6.615 | 6.646 | 6.609 | 6.634 | 1,474,624 | -0.13(-1.95%) |
Sep 29, 2017 | 6.728 | 6.788 | 6.709 | 6.766 | 1,717,381 | +0.00(+0.00%) |
Sep 28, 2017 | 6.778 | 6.788 | 6.747 | 6.766 | 1,677,360 | -0.03(-0.37%) |
Sep 27, 2017 | 6.810 | 6.791 | 2,353,173 | +0.18(+2.75%) | ||
Sep 26, 2017 | 6.615 | 6.621 | 6.578 | 6.609 | 1,600,001 | -0.09(-1.31%) |
Sep 25, 2017 | 6.734 | 6.741 | 6.646 | 6.697 | 1,851,609 | -0.06(-0.93%) |
Sep 22, 2017 | 6.766 | 6.778 | 6.735 | 6.759 | 1,511,543 | -0.01(-0.09%) |
Sep 21, 2017 | 6.747 | 6.772 | 6.728 | 6.766 | 855,141 | -0.05(-0.74%) |
Sep 20, 2017 | 6.847 | 6.860 | 6.772 | 6.816 | 1,497,089 | -0.07(-1.00%) |
Sep 19, 2017 | 6.853 | 6.897 | 6.853 | 6.885 | 2,139,976 | +0.05(+0.73%) |
Sep 18, 2017 | 6.847 | 6.878 | 6.816 | 6.835 | 1,433,057 | +0.06(+0.83%) |
Sep 15, 2017 | 6.766 | 6.794 | 6.753 | 6.778 | 2,544,467 | +0.04(+0.65%) |
Sep 14, 2017 | 6.715 | 6.747 | 6.706 | 6.734 | 1,433,682 | -0.03(-0.37%) |
Sep 13, 2017 | 6.784 | 6.797 | 6.753 | 6.759 | 1,765,056 | -0.03(-0.37%) |
Sep 12, 2017 | 6.810 | 6.816 | 6.784 | 6.784 | 1,525,289 | -0.05(-0.73%) |
Sep 11, 2017 | 6.803 | 6.850 | 6.803 | 6.835 | 1,844,956 | +0.12(+1.77%) |
Sep 08, 2017 | 6.734 | 6.747 | 6.709 | 6.715 | 1,412,207 | +0.02(+0.28%) |
Sep 07, 2017 | 6.684 | 6.715 | 6.668 | 6.697 | 2,294,608 | +0.07(+1.04%) |
Sep 06, 2017 | 6.628 | 6.659 | 6.615 | 6.628 | 1,875,725 | +0.02(+0.28%) |
Sep 05, 2017 | 6.653 | 6.665 | 6.590 | 6.609 | 3,006,524 | -0.14(-2.04%) |
Sep 01, 2017 | 6.778 | 6.784 | 6.741 | 6.747 | 810,715 | -0.01(-0.09%) |
Aug 31, 2017 | 6.753 | 6.766 | 6.725 | 6.753 | 2,609,793 | +0.03(+0.37%) |
Aug 30, 2017 | 6.741 | 6.766 | 6.722 | 6.728 | 1,663,456 | -0.06(-0.83%) |
Aug 29, 2017 | 6.741 | 6.797 | 6.741 | 6.784 | 1,243,709 | -0.01(-0.09%) |
Aug 28, 2017 | 6.828 | 6.841 | 6.778 | 6.791 | 855,276 | -0.01(-0.18%) |
Aug 25, 2017 | 6.766 | 6.831 | 6.750 | 6.803 | 1,102,015 | +0.06(+0.93%) |
Aug 24, 2017 | 6.772 | 6.775 | 6.734 | 6.741 | 919,333 | -0.01(-0.19%) |
Aug 23, 2017 | 6.747 | 6.766 | 6.728 | 6.753 | 1,407,083 | -0.01(-0.19%) |
Aug 22, 2017 | 6.759 | 6.778 | 6.750 | 6.766 | 854,841 | +0.00(+0.00%) |
Aug 21, 2017 | 6.803 | 6.803 | 6.753 | 6.766 | 1,066,101 | +0.02(+0.28%) |
Aug 18, 2017 | 6.759 | 6.781 | 6.741 | 6.747 | 1,446,759 | +0.00(+0.00%) |
Aug 17, 2017 | 6.835 | 6.853 | 6.741 | 6.747 | 1,371,015 | -0.15(-2.18%) |
Aug 16, 2017 | 6.897 | 6.910 | 6.872 | 6.897 | 1,599,777 | -0.01(-0.18%) |
Aug 15, 2017 | 6.935 | 6.947 | 6.891 | 6.910 | 1,320,136 | -0.07(-0.99%) |
Aug 14, 2017 | 6.929 | 6.998 | 6.926 | 6.979 | 1,688,235 | +0.15(+2.20%) |
Aug 11, 2017 | 6.885 | 6.897 | 6.791 | 6.828 | 2,590,424 | -0.13(-1.89%) |
Aug 10, 2017 | 7.079 | 7.079 | 6.935 | 6.960 | 2,382,983 | -0.16(-2.20%) |
Aug 09, 2017 | 7.104 | 7.136 | 7.085 | 7.117 | 1,212,179 | -0.08(-1.13%) |
Aug 08, 2017 | 7.179 | 7.255 | 7.173 | 7.198 | 1,681,001 | +0.01(+0.17%) |
Aug 07, 2017 | 7.179 | 7.192 | 7.154 | 7.186 | 922,809 | +0.00(+0.00%) |
Aug 04, 2017 | 7.123 | 7.186 | 7.117 | 7.186 | 1,333,905 | +0.11(+1.51%) |
Aug 03, 2017 | 7.060 | 7.092 | 7.042 | 7.079 | 1,477,039 | -0.02(-0.27%) |
Aug 02, 2017 | 7.117 | 7.132 | 7.060 | 7.098 | 1,164,855 | -0.04(-0.61%) |