Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.700 | 6.740 | 6.501 | 6.570 | 96,097 | -0.07(-1.05%) |
Oct 30, 2017 | 6.890 | 7.210 | 6.530 | 6.640 | 94,114 | -0.36(-5.14%) |
Oct 27, 2017 | 6.750 | 7.070 | 6.720 | 7.000 | 94,328 | +0.29(+4.32%) |
Oct 26, 2017 | 6.770 | 6.940 | 6.621 | 6.710 | 47,137 | -0.05(-0.74%) |
Oct 25, 2017 | 6.840 | 6.930 | 6.600 | 6.760 | 75,307 | -0.06(-0.88%) |
Oct 24, 2017 | 6.800 | 6.990 | 6.720 | 6.820 | 146,578 | +0.07(+1.04%) |
Oct 23, 2017 | 7.050 | 7.190 | 6.720 | 6.750 | 139,492 | -0.28(-3.98%) |
Oct 20, 2017 | 7.220 | 7.220 | 6.960 | 7.030 | 140,361 | -0.14(-1.95%) |
Oct 19, 2017 | 7.510 | 7.540 | 7.130 | 7.170 | 115,189 | -0.27(-3.63%) |
Oct 18, 2017 | 7.570 | 7.670 | 7.370 | 7.440 | 88,068 | -0.13(-1.72%) |
Oct 17, 2017 | 7.730 | 7.770 | 7.540 | 7.570 | 39,456 | -0.15(-1.94%) |
Oct 16, 2017 | 7.940 | 8.050 | 7.630 | 7.720 | 105,274 | -0.17(-2.15%) |
Oct 13, 2017 | 7.870 | 7.940 | 7.740 | 7.890 | 48,631 | +0.08(+1.02%) |
Oct 12, 2017 | 7.780 | 7.950 | 7.710 | 7.810 | 79,232 | +0.03(+0.39%) |
Oct 11, 2017 | 7.810 | 8.260 | 7.770 | 7.780 | 94,458 | +0.05(+0.65%) |
Oct 10, 2017 | 8.180 | 8.270 | 7.675 | 7.730 | 81,460 | -0.34(-4.21%) |
Oct 09, 2017 | 8.240 | 8.340 | 8.060 | 8.070 | 56,572 | -0.23(-2.77%) |
Oct 06, 2017 | 8.430 | 8.506 | 8.220 | 8.300 | 76,630 | -0.12(-1.43%) |
Oct 05, 2017 | 8.550 | 8.600 | 8.251 | 8.420 | 162,926 | +0.01(+0.12%) |
Oct 04, 2017 | 8.080 | 8.600 | 8.060 | 8.410 | 222,067 | +0.24(+2.94%) |
Oct 03, 2017 | 7.770 | 8.270 | 7.470 | 8.170 | 178,020 | +0.24(+3.03%) |
Oct 02, 2017 | 7.320 | 7.960 | 7.310 | 7.930 | 133,905 | +0.51(+6.87%) |
Sep 29, 2017 | 7.480 | 7.550 | 7.410 | 7.420 | 96,578 | -0.10(-1.33%) |
Sep 28, 2017 | 7.270 | 7.560 | 7.270 | 7.520 | 69,852 | +0.22(+3.01%) |
Sep 27, 2017 | 7.180 | 7.400 | 7.175 | 7.300 | 141,709 | +0.10(+1.39%) |
Sep 26, 2017 | 7.290 | 7.290 | 7.080 | 7.200 | 49,865 | -0.08(-1.10%) |
Sep 25, 2017 | 7.150 | 7.420 | 7.030 | 7.280 | 148,147 | +0.07(+0.97%) |
Sep 22, 2017 | 7.200 | 7.280 | 6.920 | 7.210 | 131,540 | +0.01(+0.14%) |
Sep 21, 2017 | 7.290 | 7.370 | 7.110 | 7.200 | 73,999 | -0.09(-1.23%) |
Sep 20, 2017 | 7.320 | 7.390 | 7.170 | 7.290 | 71,874 | +0.00(+0.00%) |
Sep 19, 2017 | 7.310 | 7.430 | 7.110 | 7.290 | 89,844 | -0.03(-0.41%) |
Sep 18, 2017 | 7.250 | 7.440 | 7.220 | 7.320 | 158,401 | +0.11(+1.53%) |
Sep 15, 2017 | 7.330 | 7.330 | 7.060 | 7.210 | 266,308 | -0.10(-1.37%) |
Sep 14, 2017 | 7.400 | 7.450 | 7.250 | 7.310 | 47,031 | -0.07(-0.95%) |
Sep 13, 2017 | 7.340 | 7.460 | 7.250 | 7.380 | 75,948 | +0.05(+0.68%) |
Sep 12, 2017 | 7.440 | 7.440 | 7.180 | 7.330 | 63,064 | +0.01(+0.14%) |
Sep 11, 2017 | 7.320 | 7.548 | 7.310 | 7.320 | 134,672 | +0.00(+0.00%) |
Sep 08, 2017 | 7.310 | 7.470 | 7.250 | 7.320 | 70,709 | -0.05(-0.68%) |
Sep 07, 2017 | 7.010 | 7.590 | 6.860 | 7.370 | 138,680 | +0.35(+4.99%) |
Sep 06, 2017 | 7.040 | 7.130 | 6.760 | 7.020 | 133,551 | +0.04(+0.57%) |
Sep 05, 2017 | 6.990 | 7.070 | 6.745 | 6.980 | 107,801 | +0.03(+0.43%) |
Sep 01, 2017 | 6.970 | 7.100 | 6.900 | 6.950 | 110,047 | +0.01(+0.14%) |
Aug 31, 2017 | 6.940 | 7.120 | 6.868 | 6.940 | 102,745 | +0.02(+0.29%) |
Aug 30, 2017 | 6.940 | 7.050 | 6.840 | 6.920 | 114,317 | -0.04(-0.57%) |
Aug 29, 2017 | 6.710 | 7.080 | 6.680 | 6.960 | 114,012 | +0.11(+1.61%) |
Aug 28, 2017 | 6.850 | 6.940 | 6.760 | 6.850 | 90,083 | +0.04(+0.59%) |
Aug 25, 2017 | 6.540 | 6.900 | 6.510 | 6.810 | 172,169 | +0.31(+4.77%) |
Aug 24, 2017 | 6.830 | 7.020 | 6.410 | 6.500 | 365,685 | -0.27(-3.99%) |
Aug 23, 2017 | 6.820 | 6.890 | 6.665 | 6.770 | 207,260 | -0.07(-1.02%) |
Aug 22, 2017 | 6.880 | 7.070 | 6.750 | 6.840 | 138,978 | +0.02(+0.29%) |
Aug 21, 2017 | 6.850 | 6.890 | 6.670 | 6.820 | 216,372 | -0.05(-0.73%) |
Aug 18, 2017 | 6.920 | 7.230 | 6.810 | 6.870 | 141,943 | -0.12(-1.72%) |
Aug 17, 2017 | 7.200 | 7.367 | 6.970 | 6.990 | 262,335 | -0.26(-3.59%) |
Aug 16, 2017 | 7.070 | 7.280 | 7.060 | 7.250 | 288,959 | +0.19(+2.69%) |
Aug 15, 2017 | 7.270 | 7.360 | 7.050 | 7.060 | 141,392 | -0.20(-2.75%) |
Aug 14, 2017 | 7.200 | 7.590 | 7.125 | 7.260 | 255,487 | +0.06(+0.83%) |
Aug 11, 2017 | 7.410 | 7.490 | 7.020 | 7.200 | 453,172 | -0.21(-2.83%) |
Aug 10, 2017 | 8.050 | 8.115 | 7.400 | 7.410 | 403,608 | -0.44(-5.61%) |
Aug 09, 2017 | 9.970 | 10.05 | 7.730 | 7.850 | 667,838 | -2.29(-22.58%) |
Aug 08, 2017 | 10.44 | 10.50 | 10.00 | 10.14 | 126,434 | -0.25(-2.41%) |
Aug 07, 2017 | 10.40 | 10.54 | 10.33 | 10.39 | 144,419 | +0.00(+0.00%) |
Aug 04, 2017 | 10.07 | 10.43 | 10.05 | 10.39 | 102,702 | +0.33(+3.28%) |
Aug 03, 2017 | 10.65 | 10.71 | 10.04 | 10.06 | 146,145 | -0.63(-5.89%) |
Aug 02, 2017 | 9.960 | 10.79 | 9.510 | 10.69 | 514,959 | +0.70(+7.01%) |