Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.250 | 6.255 | 6.140 | 6.200 | 176,302 | -0.07(-1.12%) |
Oct 30, 2017 | 6.310 | 6.251 | 6.270 | 177,441 | -0.03(-0.48%) | |
Oct 27, 2017 | 6.360 | 6.360 | 6.270 | 6.300 | 161,988 | -0.06(-0.96%) |
Oct 26, 2017 | 6.400 | 6.412 | 6.350 | 6.361 | 99,560 | -0.05(-0.76%) |
Oct 25, 2017 | 6.420 | 6.490 | 6.390 | 6.410 | 98,470 | -0.03(-0.46%) |
Oct 24, 2017 | 6.370 | 6.440 | 6.361 | 6.440 | 113,624 | +0.02(+0.31%) |
Oct 23, 2017 | 6.300 | 6.431 | 6.260 | 6.420 | 279,593 | +0.12(+1.90%) |
Oct 20, 2017 | 6.380 | 6.410 | 6.280 | 6.300 | 262,271 | -0.09(-1.41%) |
Oct 19, 2017 | 6.350 | 6.420 | 6.350 | 6.390 | 124,196 | +0.03(+0.54%) |
Oct 18, 2017 | 6.360 | 6.380 | 6.346 | 6.356 | 85,358 | -0.05(-0.84%) |
Oct 17, 2017 | 6.450 | 6.480 | 6.385 | 6.410 | 60,743 | -0.01(-0.16%) |
Oct 16, 2017 | 6.480 | 6.500 | 6.400 | 6.420 | 148,165 | -0.06(-0.93%) |
Oct 13, 2017 | 6.350 | 6.480 | 6.350 | 6.480 | 139,772 | +0.14(+2.21%) |
Oct 12, 2017 | 6.410 | 6.420 | 6.320 | 6.340 | 179,988 | -0.04(-0.64%) |
Oct 11, 2017 | 6.420 | 6.420 | 6.358 | 6.381 | 166,823 | -0.04(-0.61%) |
Oct 10, 2017 | 6.420 | 6.470 | 6.420 | 6.420 | 41,317 | -0.03(-0.47%) |
Oct 09, 2017 | 6.520 | 6.520 | 6.440 | 6.450 | 183,173 | -0.08(-1.23%) |
Oct 06, 2017 | 6.460 | 6.530 | 6.460 | 6.530 | 57,807 | +0.04(+0.62%) |
Oct 05, 2017 | 6.490 | 6.520 | 6.440 | 6.490 | 150,734 | +0.00(+0.00%) |
Oct 04, 2017 | 6.540 | 6.560 | 6.480 | 6.490 | 113,789 | -0.06(-0.92%) |
Oct 03, 2017 | 6.540 | 6.600 | 6.531 | 6.550 | 79,047 | +0.01(+0.15%) |
Oct 02, 2017 | 6.540 | 6.549 | 6.460 | 6.540 | 248,069 | -0.04(-0.61%) |
Sep 29, 2017 | 6.650 | 6.710 | 6.540 | 6.580 | 319,382 | -0.09(-1.35%) |
Sep 28, 2017 | 6.700 | 6.700 | 6.657 | 6.670 | 73,852 | -0.07(-1.04%) |
Sep 27, 2017 | 6.670 | 6.760 | 6.601 | 6.740 | 193,228 | +0.08(+1.20%) |
Sep 26, 2017 | 6.700 | 6.739 | 6.631 | 6.660 | 427,999 | +0.02(+0.30%) |
Sep 25, 2017 | 6.600 | 6.660 | 6.590 | 6.640 | 153,087 | +0.02(+0.38%) |
Sep 22, 2017 | 6.660 | 6.666 | 6.590 | 6.615 | 105,045 | -0.02(-0.38%) |
Sep 21, 2017 | 6.600 | 6.660 | 6.550 | 6.640 | 236,601 | +0.01(+0.20%) |
Sep 20, 2017 | 6.550 | 6.640 | 6.550 | 6.627 | 213,995 | +0.09(+1.33%) |
Sep 19, 2017 | 6.540 | 6.557 | 6.447 | 6.540 | 262,806 | +0.00(+0.00%) |
Sep 18, 2017 | 6.590 | 6.590 | 6.500 | 6.540 | 190,712 | -0.04(-0.61%) |
Sep 15, 2017 | 6.540 | 6.600 | 6.530 | 6.580 | 76,133 | +0.07(+1.07%) |
Sep 14, 2017 | 6.540 | 6.617 | 6.510 | 6.510 | 174,111 | -0.03(-0.46%) |
Sep 13, 2017 | 6.600 | 6.610 | 6.510 | 6.540 | 267,486 | +0.00(+0.08%) |
Sep 12, 2017 | 6.470 | 6.540 | 6.350 | 6.535 | 316,274 | +0.11(+1.63%) |
Sep 11, 2017 | 6.460 | 6.480 | 6.404 | 6.430 | 117,303 | -0.06(-0.92%) |
Sep 08, 2017 | 6.490 | 6.540 | 6.470 | 6.490 | 126,065 | +0.02(+0.31%) |
Sep 07, 2017 | 6.610 | 6.610 | 6.450 | 6.470 | 344,633 | -0.13(-1.97%) |
Sep 06, 2017 | 6.550 | 6.610 | 6.510 | 6.600 | 283,871 | +0.08(+1.23%) |
Sep 05, 2017 | 6.580 | 6.600 | 6.520 | 6.520 | 400,692 | +0.01(+0.15%) |
Sep 01, 2017 | 6.530 | 6.530 | 6.457 | 6.510 | 232,160 | +0.05(+0.77%) |
Aug 31, 2017 | 6.420 | 6.480 | 6.410 | 6.460 | 259,975 | +0.06(+0.94%) |
Aug 30, 2017 | 6.450 | 6.450 | 6.370 | 6.400 | 125,705 | -0.03(-0.47%) |
Aug 29, 2017 | 6.360 | 6.430 | 6.330 | 6.430 | 261,776 | +0.03(+0.47%) |
Aug 28, 2017 | 6.460 | 6.460 | 6.370 | 6.400 | 275,756 | -0.08(-1.23%) |
Aug 25, 2017 | 6.500 | 6.510 | 6.460 | 6.480 | 130,851 | +0.00(+0.00%) |
Aug 24, 2017 | 6.460 | 6.510 | 6.390 | 6.480 | 338,429 | +0.06(+0.93%) |
Aug 23, 2017 | 6.460 | 6.480 | 6.400 | 6.420 | 215,491 | +0.00(+0.00%) |
Aug 22, 2017 | 6.540 | 6.540 | 6.410 | 6.420 | 460,030 | -0.09(-1.38%) |
Aug 21, 2017 | 6.570 | 6.570 | 6.492 | 6.510 | 659,825 | -0.10(-1.51%) |
Aug 18, 2017 | 6.560 | 6.610 | 6.540 | 6.610 | 242,850 | +0.03(+0.38%) |
Aug 17, 2017 | 6.650 | 6.650 | 6.550 | 6.585 | 401,242 | -0.05(-0.83%) |
Aug 16, 2017 | 6.760 | 6.760 | 6.591 | 6.640 | 854,026 | -0.09(-1.34%) |
Aug 15, 2017 | 6.780 | 6.800 | 6.718 | 6.730 | 349,307 | -0.14(-2.04%) |
Aug 14, 2017 | 6.800 | 6.900 | 6.770 | 6.870 | 219,344 | -0.01(-0.15%) |
Aug 11, 2017 | 6.950 | 6.960 | 6.830 | 6.880 | 345,859 | -0.03(-0.43%) |
Aug 10, 2017 | 7.150 | 7.150 | 6.890 | 6.910 | 625,906 | -0.24(-3.36%) |
Aug 09, 2017 | 7.160 | 7.160 | 7.071 | 7.150 | 249,857 | +0.06(+0.85%) |
Aug 08, 2017 | 7.240 | 7.240 | 7.090 | 7.090 | 179,597 | -0.11(-1.53%) |
Aug 07, 2017 | 7.090 | 7.200 | 7.070 | 7.200 | 288,347 | +0.11(+1.55%) |
Aug 04, 2017 | 7.130 | 7.140 | 7.062 | 7.090 | 92,735 | -0.02(-0.28%) |
Aug 03, 2017 | 7.100 | 7.178 | 7.070 | 7.110 | 131,065 | -0.06(-0.84%) |
Aug 02, 2017 | 7.180 | 7.220 | 7.080 | 7.170 | 205,817 | +0.03(+0.42%) |