Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.890 | 9.100 | 8.610 | 8.680 | 5,014 | -0.22(-2.52%) |
Oct 30, 2017 | 8.557 | 9.800 | 8.557 | 8.904 | 634 | +0.22(+2.58%) |
Oct 26, 2017 | 8.680 | 8.680 | 8.680 | 48 | -0.14(-1.59%) | |
Oct 25, 2017 | 9.170 | 9.170 | 8.470 | 8.820 | 5,540 | +0.00(+0.00%) |
Oct 24, 2017 | 9.100 | 9.800 | 8.820 | 8.820 | 8,241 | -0.07(-0.79%) |
Oct 23, 2017 | 8.540 | 9.240 | 8.260 | 8.890 | 6,695 | +0.14(+1.60%) |
Oct 20, 2017 | 9.100 | 9.870 | 8.750 | 8.750 | 11,641 | -0.35(-3.85%) |
Oct 19, 2017 | 9.100 | 9.115 | 8.120 | 9.100 | 15,623 | +0.14(+1.56%) |
Oct 18, 2017 | 8.050 | 10.78 | 7.983 | 8.960 | 112,431 | +1.12(+14.29%) |
Oct 17, 2017 | 7.910 | 8.050 | 7.770 | 7.840 | 1,214 | -0.14(-1.75%) |
Oct 16, 2017 | 7.840 | 7.980 | 7.630 | 7.980 | 324 | +0.14(+1.79%) |
Oct 13, 2017 | 7.618 | 8.050 | 7.579 | 7.840 | 1,420 | +0.35(+4.67%) |
Oct 12, 2017 | 7.490 | 7.700 | 7.490 | 7.490 | 1,157 | -0.10(-1.38%) |
Oct 11, 2017 | 7.420 | 7.630 | 7.420 | 7.595 | 1,275 | +0.10(+1.40%) |
Oct 10, 2017 | 7.574 | 7.574 | 7.490 | 7.490 | 3,438 | -0.14(-1.83%) |
Oct 09, 2017 | 7.630 | 7.630 | 7.630 | 7.630 | 26 | -0.07(-0.91%) |
Oct 06, 2017 | 7.490 | 7.700 | 7.490 | 7.700 | 368 | +0.08(+1.00%) |
Oct 05, 2017 | 7.630 | 7.630 | 7.561 | 7.624 | 149 | +0.06(+0.84%) |
Oct 04, 2017 | 7.698 | 7.698 | 7.560 | 7.560 | 125 | +0.00(+0.00%) |
Oct 03, 2017 | 7.571 | 7.700 | 7.560 | 7.560 | 1,871 | -0.07(-0.92%) |
Oct 02, 2017 | 7.526 | 7.630 | 7.526 | 7.630 | 580 | +0.07(+0.93%) |
Sep 29, 2017 | 7.560 | 7.700 | 7.560 | 7.560 | 1,027 | -0.07(-0.92%) |
Sep 28, 2017 | 7.560 | 7.687 | 7.442 | 7.630 | 347 | -0.07(-0.91%) |
Sep 27, 2017 | 7.560 | 7.700 | 7.491 | 7.700 | 462 | +0.21(+2.80%) |
Sep 26, 2017 | 7.727 | 7.727 | 7.350 | 7.490 | 1,199 | +0.00(+0.00%) |
Sep 25, 2017 | 8.120 | 8.120 | 7.490 | 7.490 | 1,836 | -0.63(-7.76%) |
Sep 22, 2017 | 8.102 | 8.120 | 7.965 | 8.120 | 317 | +0.14(+1.75%) |
Sep 21, 2017 | 7.980 | 7.980 | 7.825 | 7.980 | 131 | +0.28(+3.64%) |
Sep 20, 2017 | 8.008 | 8.008 | 7.700 | 7.700 | 537 | -0.07(-0.90%) |
Sep 19, 2017 | 7.630 | 8.120 | 7.630 | 7.770 | 6,146 | +0.14(+1.83%) |
Sep 18, 2017 | 7.280 | 7.630 | 7.280 | 7.630 | 6,185 | +0.35(+4.81%) |
Sep 15, 2017 | 7.980 | 7.980 | 7.280 | 7.280 | 1,467 | -0.49(-6.31%) |
Sep 14, 2017 | 8.050 | 8.050 | 7.560 | 7.770 | 1,551 | +0.14(+1.83%) |
Sep 13, 2017 | 8.050 | 8.050 | 7.560 | 7.630 | 2,328 | -0.07(-0.91%) |
Sep 12, 2017 | 7.700 | 8.064 | 7.560 | 7.700 | 1,803 | +0.07(+0.92%) |
Sep 11, 2017 | 7.490 | 7.840 | 7.210 | 7.630 | 8,979 | +0.21(+2.83%) |
Sep 08, 2017 | 7.980 | 7.980 | 7.420 | 7.420 | 2,710 | -0.49(-6.19%) |
Sep 07, 2017 | 8.120 | 8.120 | 7.840 | 7.910 | 3,650 | -0.14(-1.74%) |
Sep 06, 2017 | 8.120 | 8.120 | 7.980 | 8.050 | 1,299 | +0.21(+2.68%) |
Sep 05, 2017 | 7.630 | 7.840 | 7.630 | 7.840 | 3,324 | +0.21(+2.75%) |
Sep 01, 2017 | 7.560 | 7.700 | 7.280 | 7.630 | 4,613 | +0.07(+0.93%) |
Aug 31, 2017 | 7.560 | 8.120 | 7.217 | 7.560 | 1,632 | -0.14(-1.82%) |
Aug 30, 2017 | 7.210 | 8.120 | 7.210 | 7.700 | 11,977 | +0.67(+9.45%) |
Aug 29, 2017 | 7.210 | 7.210 | 7.000 | 7.035 | 473 | +0.11(+1.52%) |
Aug 28, 2017 | 7.140 | 7.140 | 6.930 | 6.930 | 180 | +0.00(+0.00%) |
Aug 25, 2017 | 7.011 | 7.140 | 6.930 | 6.930 | 413 | -0.07(-1.00%) |
Aug 24, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 26 | +0.07(+1.01%) |
Aug 23, 2017 | 7.000 | 7.210 | 6.930 | 6.930 | 2,143 | -0.00(-0.01%) |
Aug 22, 2017 | 7.000 | 7.140 | 6.860 | 6.931 | 1,424 | +0.07(+1.03%) |
Aug 21, 2017 | 6.860 | 7.000 | 6.860 | 6.860 | 3,268 | -0.13(-1.83%) |
Aug 18, 2017 | 6.999 | 6.999 | 6.860 | 6.988 | 190 | +0.06(+0.84%) |
Aug 17, 2017 | 6.861 | 6.930 | 6.860 | 6.930 | 1,100 | +0.07(+1.02%) |
Aug 16, 2017 | 6.860 | 6.971 | 6.860 | 6.860 | 137 | +0.00(+0.00%) |
Aug 15, 2017 | 7.077 | 7.077 | 6.860 | 6.860 | 8,066 | -0.28(-3.92%) |
Aug 14, 2017 | 7.077 | 7.210 | 7.077 | 7.140 | 197 | +0.14(+2.00%) |
Aug 11, 2017 | 7.350 | 7.350 | 7.000 | 7.000 | 1,869 | -0.14(-1.95%) |
Aug 10, 2017 | 7.070 | 7.118 | 7.070 | 7.139 | 6,034 | +0.07(+0.98%) |
Aug 09, 2017 | 7.140 | 7.140 | 7.070 | 7.070 | 69 | -0.19(-2.58%) |
Aug 08, 2017 | 7.280 | 7.350 | 7.000 | 7.258 | 604 | -0.09(-1.26%) |
Aug 07, 2017 | 7.140 | 7.350 | 7.000 | 7.350 | 3,478 | +0.35(+5.00%) |
Aug 04, 2017 | 7.070 | 7.140 | 7.000 | 7.000 | 1,647 | -0.04(-0.61%) |
Aug 03, 2017 | 7.000 | 7.175 | 7.000 | 7.043 | 607 | +0.04(+0.61%) |
Aug 02, 2017 | 7.000 | 7.420 | 7.000 | 7.000 | 1,147 | -0.21(-2.91%) |