Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.860 | 7.933 | 7.860 | 7.911 | 40,670 | +0.05(+0.65%) |
Oct 30, 2017 | 7.831 | 7.875 | 7.751 | 7.860 | 77,200 | +0.03(+0.37%) |
Oct 27, 2017 | 8.028 | 8.071 | 7.802 | 7.831 | 53,252 | -0.25(-3.15%) |
Oct 26, 2017 | 8.079 | 8.282 | 7.969 | 8.086 | 53,533 | +0.07(+0.82%) |
Oct 25, 2017 | 7.918 | 8.035 | 7.918 | 8.020 | 30,917 | +0.08(+1.01%) |
Oct 24, 2017 | 8.028 | 8.028 | 7.933 | 7.940 | 43,010 | -0.01(-0.09%) |
Oct 23, 2017 | 8.261 | 8.261 | 7.940 | 7.948 | 36,852 | -0.31(-3.79%) |
Oct 20, 2017 | 8.362 | 8.493 | 8.246 | 8.261 | 47,512 | -0.07(-0.79%) |
Oct 19, 2017 | 8.282 | 8.326 | 8.133 | 8.326 | 33,555 | +0.03(+0.35%) |
Oct 18, 2017 | 8.392 | 8.392 | 8.292 | 8.297 | 17,313 | -0.06(-0.70%) |
Oct 17, 2017 | 8.428 | 8.443 | 8.151 | 8.355 | 83,901 | -0.01(-0.17%) |
Oct 16, 2017 | 8.370 | 8.399 | 8.297 | 8.370 | 52,687 | -0.01(-0.09%) |
Oct 13, 2017 | 8.370 | 8.392 | 8.242 | 8.377 | 23,330 | +0.02(+0.26%) |
Oct 12, 2017 | 8.392 | 8.421 | 8.277 | 8.355 | 50,182 | -0.04(-0.52%) |
Oct 11, 2017 | 8.406 | 8.435 | 8.370 | 8.399 | 71,259 | -0.01(-0.17%) |
Oct 10, 2017 | 8.355 | 8.443 | 8.282 | 8.413 | 132,143 | +0.12(+1.40%) |
Oct 09, 2017 | 8.122 | 8.530 | 8.122 | 8.297 | 143,144 | +0.32(+4.01%) |
Oct 06, 2017 | 7.926 | 8.020 | 7.707 | 7.977 | 26,046 | +0.04(+0.46%) |
Oct 05, 2017 | 7.926 | 8.079 | 7.884 | 7.940 | 32,916 | +0.03(+0.37%) |
Oct 04, 2017 | 7.882 | 8.064 | 7.860 | 7.911 | 27,272 | -0.01(-0.09%) |
Oct 03, 2017 | 7.999 | 8.013 | 7.897 | 7.918 | 34,608 | -0.07(-0.82%) |
Oct 02, 2017 | 7.795 | 7.999 | 7.787 | 7.984 | 36,842 | +0.19(+2.43%) |
Sep 29, 2017 | 7.948 | 7.984 | 7.722 | 7.795 | 48,702 | -0.18(-2.28%) |
Sep 28, 2017 | 8.210 | 8.210 | 7.671 | 7.977 | 67,797 | -0.19(-2.32%) |
Sep 27, 2017 | 7.911 | 8.261 | 7.613 | 8.166 | 158,797 | +0.34(+4.37%) |
Sep 26, 2017 | 7.664 | 7.858 | 7.664 | 7.824 | 35,034 | +0.12(+1.51%) |
Sep 25, 2017 | 7.525 | 7.744 | 7.453 | 7.707 | 92,162 | +0.13(+1.73%) |
Sep 22, 2017 | 7.700 | 7.737 | 7.562 | 7.576 | 60,710 | -0.11(-1.42%) |
Sep 21, 2017 | 7.780 | 7.904 | 7.678 | 7.686 | 53,209 | -0.15(-1.95%) |
Sep 20, 2017 | 7.853 | 8.064 | 7.773 | 7.838 | 158,315 | -0.03(-0.37%) |
Sep 19, 2017 | 8.115 | 8.151 | 7.868 | 7.868 | 126,145 | -0.25(-3.14%) |
Sep 18, 2017 | 7.933 | 8.246 | 7.831 | 8.122 | 177,562 | +0.29(+3.72%) |
Sep 15, 2017 | 8.006 | 8.464 | 7.489 | 7.831 | 437,305 | -0.36(-4.36%) |
Sep 14, 2017 | 7.948 | 8.275 | 7.948 | 8.188 | 268,788 | +0.20(+2.46%) |
Sep 13, 2017 | 8.035 | 8.181 | 7.948 | 7.991 | 213,959 | +0.02(+0.27%) |
Sep 12, 2017 | 7.911 | 8.181 | 7.897 | 7.969 | 109,947 | +0.02(+0.27%) |
Sep 11, 2017 | 8.042 | 8.093 | 7.897 | 7.948 | 172,166 | -0.01(-0.09%) |
Sep 08, 2017 | 7.918 | 8.130 | 7.795 | 7.955 | 123,409 | +0.07(+0.83%) |
Sep 07, 2017 | 8.115 | 8.297 | 7.700 | 7.889 | 131,860 | -0.19(-2.34%) |
Sep 06, 2017 | 8.115 | 8.362 | 7.977 | 8.079 | 156,219 | +0.07(+0.91%) |
Sep 05, 2017 | 8.108 | 8.370 | 7.911 | 8.006 | 244,697 | -0.07(-0.90%) |
Sep 01, 2017 | 8.093 | 8.097 | 7.962 | 8.079 | 22,844 | -0.04(-0.54%) |
Aug 31, 2017 | 8.115 | 8.188 | 7.977 | 8.122 | 65,772 | +0.02(+0.27%) |
Aug 30, 2017 | 8.122 | 8.173 | 7.969 | 8.100 | 25,702 | -0.03(-0.36%) |
Aug 29, 2017 | 8.312 | 8.443 | 7.969 | 8.130 | 91,795 | -0.19(-2.27%) |
Aug 28, 2017 | 8.013 | 8.326 | 8.013 | 8.319 | 67,962 | +0.31(+3.91%) |
Aug 25, 2017 | 8.057 | 8.064 | 7.933 | 8.006 | 15,057 | -0.03(-0.36%) |
Aug 24, 2017 | 8.137 | 8.166 | 8.028 | 8.035 | 40,611 | -0.12(-1.52%) |
Aug 23, 2017 | 8.079 | 8.370 | 8.079 | 8.159 | 178,782 | +0.04(+0.45%) |
Aug 22, 2017 | 7.693 | 8.173 | 7.606 | 8.122 | 81,957 | +0.44(+5.68%) |
Aug 21, 2017 | 7.664 | 7.707 | 7.627 | 7.686 | 24,773 | +0.01(+0.19%) |
Aug 18, 2017 | 7.642 | 7.773 | 7.620 | 7.671 | 49,532 | -0.04(-0.47%) |
Aug 17, 2017 | 7.511 | 7.904 | 7.504 | 7.707 | 124,491 | +0.14(+1.83%) |
Aug 16, 2017 | 7.576 | 7.678 | 7.496 | 7.569 | 34,549 | -0.01(-0.10%) |
Aug 15, 2017 | 7.584 | 7.627 | 7.447 | 7.576 | 38,293 | -0.01(-0.10%) |
Aug 14, 2017 | 7.293 | 7.664 | 7.293 | 7.584 | 71,060 | +0.32(+4.41%) |
Aug 11, 2017 | 7.445 | 7.445 | 7.263 | 7.263 | 307,771 | -0.15(-2.06%) |
Aug 10, 2017 | 7.489 | 7.504 | 7.409 | 7.416 | 68,563 | -0.07(-0.97%) |
Aug 09, 2017 | 7.598 | 7.606 | 7.460 | 7.489 | 97,673 | -0.12(-1.53%) |
Aug 08, 2017 | 7.584 | 7.940 | 7.576 | 7.606 | 243,535 | -0.02(-0.29%) |
Aug 07, 2017 | 7.656 | 7.678 | 7.358 | 7.627 | 58,873 | -0.04(-0.57%) |
Aug 04, 2017 | 7.751 | 7.860 | 7.642 | 7.671 | 51,312 | -0.07(-0.85%) |
Aug 03, 2017 | 7.766 | 8.006 | 7.722 | 7.737 | 61,769 | -0.03(-0.42%) |
Aug 02, 2017 | 7.892 | 7.892 | 7.611 | 7.769 | 82,052 | -0.13(-1.64%) |