Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.170 | 7.550 | 7.170 | 7.460 | 68,954 | +0.25(+3.47%) |
Oct 30, 2017 | 7.350 | 7.450 | 7.190 | 7.210 | 55,054 | -0.18(-2.44%) |
Oct 27, 2017 | 7.640 | 7.760 | 7.370 | 7.390 | 67,203 | -0.24(-3.15%) |
Oct 26, 2017 | 7.870 | 7.870 | 7.620 | 7.630 | 34,942 | -0.17(-2.18%) |
Oct 25, 2017 | 7.850 | 7.880 | 7.690 | 7.800 | 29,756 | -0.11(-1.39%) |
Oct 24, 2017 | 7.960 | 8.020 | 7.900 | 7.910 | 19,320 | -0.05(-0.63%) |
Oct 23, 2017 | 8.240 | 8.250 | 7.920 | 7.960 | 29,734 | -0.32(-3.86%) |
Oct 20, 2017 | 8.510 | 8.590 | 8.240 | 8.280 | 72,376 | -0.22(-2.59%) |
Oct 19, 2017 | 8.420 | 8.550 | 8.400 | 8.500 | 90,240 | -0.02(-0.23%) |
Oct 18, 2017 | 8.340 | 8.540 | 8.110 | 8.520 | 44,209 | +0.24(+2.90%) |
Oct 17, 2017 | 8.480 | 8.590 | 8.270 | 8.280 | 17,310 | -0.17(-2.01%) |
Oct 16, 2017 | 8.500 | 8.550 | 8.330 | 8.450 | 55,566 | +0.00(+0.00%) |
Oct 13, 2017 | 8.370 | 8.480 | 8.320 | 8.450 | 22,411 | +0.13(+1.56%) |
Oct 12, 2017 | 8.360 | 8.430 | 8.200 | 8.320 | 107,060 | -0.02(-0.24%) |
Oct 11, 2017 | 8.300 | 8.350 | 8.170 | 8.340 | 66,735 | +0.13(+1.58%) |
Oct 10, 2017 | 8.160 | 8.320 | 8.100 | 8.210 | 21,430 | +0.12(+1.48%) |
Oct 09, 2017 | 8.110 | 8.160 | 7.980 | 8.090 | 16,149 | -0.03(-0.37%) |
Oct 06, 2017 | 7.990 | 8.240 | 7.930 | 8.120 | 31,864 | +0.14(+1.75%) |
Oct 05, 2017 | 8.040 | 8.040 | 7.960 | 7.980 | 34,679 | -0.04(-0.50%) |
Oct 04, 2017 | 7.840 | 8.030 | 7.840 | 8.020 | 25,821 | +0.15(+1.91%) |
Oct 03, 2017 | 7.770 | 8.028 | 7.770 | 7.870 | 100,424 | +0.12(+1.55%) |
Oct 02, 2017 | 7.670 | 7.880 | 7.670 | 7.750 | 110,944 | +0.07(+0.91%) |
Sep 29, 2017 | 7.670 | 7.700 | 7.450 | 7.680 | 76,229 | +0.07(+0.92%) |
Sep 28, 2017 | 7.640 | 7.680 | 7.472 | 7.610 | 52,853 | -0.05(-0.65%) |
Sep 27, 2017 | 7.640 | 7.730 | 7.540 | 7.660 | 125,202 | +0.07(+0.92%) |
Sep 26, 2017 | 7.720 | 7.810 | 7.530 | 7.590 | 94,642 | -0.12(-1.56%) |
Sep 25, 2017 | 7.490 | 7.710 | 7.440 | 7.710 | 91,819 | +0.21(+2.80%) |
Sep 22, 2017 | 7.460 | 7.515 | 7.440 | 7.500 | 57,708 | +0.05(+0.67%) |
Sep 21, 2017 | 7.520 | 7.520 | 7.425 | 7.450 | 62,723 | -0.10(-1.32%) |
Sep 20, 2017 | 7.460 | 7.620 | 7.280 | 7.550 | 171,160 | +0.15(+2.03%) |
Sep 19, 2017 | 7.720 | 7.843 | 7.370 | 7.400 | 46,455 | -0.29(-3.77%) |
Sep 18, 2017 | 7.560 | 7.810 | 7.560 | 7.690 | 69,799 | +0.09(+1.18%) |
Sep 15, 2017 | 7.660 | 7.680 | 7.530 | 7.600 | 206,481 | +0.14(+1.88%) |
Sep 14, 2017 | 7.550 | 7.750 | 7.440 | 7.460 | 69,562 | -0.10(-1.32%) |
Sep 13, 2017 | 7.450 | 7.750 | 7.450 | 7.560 | 59,697 | +0.01(+0.13%) |
Sep 12, 2017 | 7.620 | 7.750 | 7.490 | 7.550 | 53,919 | -0.07(-0.92%) |
Sep 11, 2017 | 7.730 | 7.850 | 7.610 | 7.620 | 32,845 | -0.07(-0.91%) |
Sep 08, 2017 | 7.760 | 7.850 | 7.650 | 7.690 | 42,238 | -0.08(-1.03%) |
Sep 07, 2017 | 8.020 | 8.090 | 7.740 | 7.770 | 63,347 | -0.27(-3.36%) |
Sep 06, 2017 | 8.020 | 8.090 | 7.980 | 8.040 | 35,099 | +0.05(+0.63%) |
Sep 05, 2017 | 7.930 | 8.080 | 7.870 | 7.990 | 34,874 | +0.05(+0.63%) |
Sep 01, 2017 | 8.110 | 8.120 | 7.670 | 7.940 | 59,637 | -0.12(-1.49%) |
Aug 31, 2017 | 7.900 | 8.160 | 7.830 | 8.060 | 60,865 | +0.16(+2.03%) |
Aug 30, 2017 | 7.730 | 7.920 | 7.666 | 7.900 | 45,956 | +0.14(+1.80%) |
Aug 29, 2017 | 7.360 | 7.780 | 7.360 | 7.760 | 49,707 | +0.32(+4.30%) |
Aug 28, 2017 | 7.420 | 7.480 | 7.360 | 7.440 | 36,974 | +0.02(+0.27%) |
Aug 25, 2017 | 7.400 | 7.505 | 7.310 | 7.420 | 64,447 | +0.00(+0.00%) |
Aug 24, 2017 | 7.390 | 7.490 | 7.350 | 7.420 | 39,705 | +0.07(+0.95%) |
Aug 23, 2017 | 7.380 | 7.442 | 7.230 | 7.350 | 37,041 | -0.07(-0.94%) |
Aug 22, 2017 | 7.350 | 7.470 | 7.350 | 7.420 | 44,933 | +0.09(+1.23%) |
Aug 21, 2017 | 7.520 | 7.680 | 7.310 | 7.330 | 38,999 | -0.20(-2.66%) |
Aug 18, 2017 | 7.440 | 7.570 | 7.420 | 7.530 | 107,358 | -0.03(-0.40%) |
Aug 17, 2017 | 7.630 | 7.770 | 7.500 | 7.560 | 55,665 | -0.11(-1.43%) |
Aug 16, 2017 | 7.700 | 7.750 | 7.630 | 7.670 | 48,962 | +0.03(+0.39%) |
Aug 15, 2017 | 7.710 | 7.900 | 7.610 | 7.640 | 190,674 | -0.06(-0.78%) |
Aug 14, 2017 | 7.440 | 7.790 | 7.330 | 7.700 | 153,222 | +0.31(+4.19%) |
Aug 11, 2017 | 7.050 | 7.440 | 7.050 | 7.390 | 58,512 | -0.01(-0.14%) |
Aug 10, 2017 | 7.660 | 7.680 | 7.270 | 7.400 | 171,796 | -0.30(-3.90%) |
Aug 09, 2017 | 7.900 | 8.020 | 7.690 | 7.700 | 91,345 | -0.28(-3.51%) |
Aug 08, 2017 | 8.330 | 8.380 | 7.960 | 7.980 | 180,182 | -0.35(-4.20%) |
Aug 07, 2017 | 8.460 | 8.560 | 8.291 | 8.330 | 99,110 | -0.19(-2.23%) |
Aug 04, 2017 | 9.150 | 9.150 | 8.440 | 8.520 | 97,604 | -0.59(-6.48%) |
Aug 03, 2017 | 9.250 | 9.250 | 9.070 | 9.110 | 45,459 | -0.14(-1.51%) |
Aug 02, 2017 | 9.440 | 9.440 | 9.110 | 9.250 | 55,630 | -0.19(-2.01%) |