Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.220 | 8.330 | 8.210 | 8.250 | 47,988 | +0.04(+0.49%) |
Oct 30, 2017 | 8.160 | 8.260 | 8.060 | 8.210 | 215,314 | -0.02(-0.24%) |
Oct 27, 2017 | 8.180 | 8.400 | 8.130 | 8.230 | 57,008 | +0.02(+0.24%) |
Oct 26, 2017 | 8.070 | 8.210 | 8.050 | 8.210 | 49,092 | +0.14(+1.73%) |
Oct 25, 2017 | 7.940 | 8.120 | 7.860 | 8.070 | 61,723 | +0.00(+0.00%) |
Oct 24, 2017 | 8.120 | 8.240 | 7.880 | 8.070 | 51,875 | -0.02(-0.25%) |
Oct 23, 2017 | 8.070 | 8.160 | 8.010 | 8.090 | 21,979 | +0.03(+0.37%) |
Oct 20, 2017 | 8.120 | 8.300 | 8.020 | 8.060 | 45,554 | +0.01(+0.12%) |
Oct 19, 2017 | 8.190 | 8.190 | 7.960 | 8.050 | 28,266 | -0.15(-1.83%) |
Oct 18, 2017 | 8.240 | 8.330 | 8.150 | 8.200 | 32,129 | +0.02(+0.24%) |
Oct 17, 2017 | 8.250 | 8.250 | 7.940 | 8.180 | 41,468 | -0.06(-0.73%) |
Oct 16, 2017 | 8.070 | 8.299 | 8.070 | 8.240 | 46,319 | +0.18(+2.23%) |
Oct 13, 2017 | 7.990 | 8.100 | 7.970 | 8.060 | 22,276 | +0.04(+0.50%) |
Oct 12, 2017 | 8.260 | 8.260 | 8.020 | 8.020 | 16,671 | -0.16(-1.96%) |
Oct 11, 2017 | 8.260 | 8.270 | 8.090 | 8.180 | 27,081 | -0.09(-1.09%) |
Oct 10, 2017 | 8.260 | 8.280 | 8.180 | 8.270 | 41,769 | +0.06(+0.73%) |
Oct 09, 2017 | 8.170 | 8.230 | 8.170 | 8.210 | 27,663 | -0.04(-0.48%) |
Oct 06, 2017 | 8.300 | 8.390 | 8.140 | 8.250 | 21,846 | -0.09(-1.08%) |
Oct 05, 2017 | 8.370 | 8.390 | 8.320 | 8.340 | 32,790 | +0.03(+0.36%) |
Oct 04, 2017 | 8.300 | 8.380 | 8.300 | 8.310 | 41,577 | +0.01(+0.12%) |
Oct 03, 2017 | 8.290 | 8.350 | 8.135 | 8.300 | 43,840 | +0.01(+0.12%) |
Oct 02, 2017 | 8.240 | 8.360 | 8.140 | 8.290 | 58,771 | +0.08(+0.97%) |
Sep 29, 2017 | 8.260 | 8.400 | 8.120 | 8.210 | 73,608 | -0.11(-1.32%) |
Sep 28, 2017 | 8.350 | 8.380 | 8.093 | 8.320 | 73,555 | +0.00(+0.00%) |
Sep 27, 2017 | 7.890 | 8.350 | 7.850 | 8.320 | 93,431 | +0.42(+5.32%) |
Sep 26, 2017 | 7.270 | 7.920 | 7.270 | 7.900 | 84,053 | +0.64(+8.82%) |
Sep 25, 2017 | 7.260 | 7.350 | 7.120 | 7.260 | 36,365 | +0.04(+0.55%) |
Sep 22, 2017 | 7.170 | 7.350 | 7.120 | 7.220 | 30,216 | +0.00(+0.00%) |
Sep 21, 2017 | 7.090 | 7.340 | 7.090 | 7.220 | 97,151 | +0.15(+2.12%) |
Sep 20, 2017 | 6.840 | 7.140 | 6.790 | 7.070 | 134,250 | +0.31(+4.59%) |
Sep 19, 2017 | 6.770 | 6.860 | 6.750 | 6.760 | 22,842 | -0.01(-0.15%) |
Sep 18, 2017 | 6.840 | 6.850 | 6.750 | 6.770 | 47,994 | -0.02(-0.29%) |
Sep 15, 2017 | 6.930 | 6.990 | 6.780 | 6.790 | 133,563 | -0.12(-1.74%) |
Sep 14, 2017 | 7.010 | 7.010 | 6.830 | 6.910 | 60,252 | -0.13(-1.85%) |
Sep 13, 2017 | 6.960 | 7.070 | 6.920 | 7.040 | 22,677 | +0.09(+1.29%) |
Sep 12, 2017 | 7.140 | 7.140 | 6.920 | 6.950 | 38,607 | -0.18(-2.52%) |
Sep 11, 2017 | 6.970 | 7.150 | 6.925 | 7.130 | 42,814 | +0.18(+2.59%) |
Sep 08, 2017 | 6.740 | 6.980 | 6.630 | 6.950 | 94,141 | +0.21(+3.12%) |
Sep 07, 2017 | 6.720 | 6.800 | 6.640 | 6.740 | 38,645 | +0.00(+0.00%) |
Sep 06, 2017 | 6.800 | 6.832 | 6.680 | 6.740 | 54,482 | -0.08(-1.17%) |
Sep 05, 2017 | 6.830 | 6.890 | 6.780 | 6.820 | 23,464 | -0.01(-0.15%) |
Sep 01, 2017 | 6.850 | 6.850 | 6.765 | 6.830 | 30,127 | -0.02(-0.29%) |
Aug 31, 2017 | 6.820 | 6.870 | 6.760 | 6.850 | 55,965 | +0.03(+0.44%) |
Aug 30, 2017 | 6.690 | 6.840 | 6.590 | 6.820 | 39,044 | +0.11(+1.64%) |
Aug 29, 2017 | 6.670 | 6.880 | 6.610 | 6.710 | 34,921 | +0.03(+0.45%) |
Aug 28, 2017 | 6.700 | 6.770 | 6.610 | 6.680 | 31,034 | -0.04(-0.60%) |
Aug 25, 2017 | 6.740 | 6.800 | 6.660 | 6.720 | 38,515 | -0.06(-0.88%) |
Aug 24, 2017 | 6.611 | 6.840 | 6.611 | 6.780 | 21,146 | +0.00(+0.00%) |
Aug 23, 2017 | 6.880 | 6.880 | 6.720 | 6.780 | 36,156 | -0.09(-1.31%) |
Aug 22, 2017 | 6.930 | 6.940 | 6.800 | 6.870 | 21,928 | +0.08(+1.18%) |
Aug 21, 2017 | 6.950 | 6.950 | 6.770 | 6.790 | 40,397 | -0.14(-2.02%) |
Aug 18, 2017 | 6.570 | 6.950 | 6.570 | 6.930 | 57,460 | +0.28(+4.21%) |
Aug 17, 2017 | 6.780 | 6.870 | 6.640 | 6.650 | 140,407 | -0.16(-2.35%) |
Aug 16, 2017 | 6.800 | 6.940 | 6.728 | 6.810 | 66,868 | +0.01(+0.15%) |
Aug 15, 2017 | 6.890 | 6.890 | 6.560 | 6.800 | 80,712 | -0.02(-0.29%) |
Aug 14, 2017 | 6.760 | 6.890 | 6.667 | 6.820 | 58,393 | +0.05(+0.74%) |
Aug 11, 2017 | 6.750 | 6.890 | 6.660 | 6.770 | 48,808 | +0.04(+0.59%) |
Aug 10, 2017 | 6.420 | 6.840 | 6.280 | 6.730 | 136,160 | +0.27(+4.18%) |
Aug 09, 2017 | 6.700 | 6.720 | 6.460 | 6.460 | 152,035 | -0.24(-3.58%) |
Aug 08, 2017 | 6.960 | 7.000 | 6.670 | 6.700 | 353,209 | -0.26(-3.74%) |
Aug 07, 2017 | 7.070 | 7.083 | 6.923 | 6.960 | 72,703 | -0.11(-1.56%) |
Aug 04, 2017 | 6.960 | 7.110 | 6.948 | 7.070 | 84,124 | +0.07(+1.00%) |
Aug 03, 2017 | 7.010 | 7.100 | 6.980 | 7.000 | 65,383 | -0.05(-0.71%) |
Aug 02, 2017 | 7.090 | 7.100 | 6.910 | 7.050 | 184,843 | -0.05(-0.70%) |