Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.900 | 8.000 | 7.519 | 7.950 | 24,065 | +0.05(+0.63%) |
Oct 30, 2017 | 7.900 | 7.900 | 7.810 | 7.900 | 20,353 | +0.00(+0.00%) |
Oct 27, 2017 | 7.766 | 7.900 | 7.550 | 7.900 | 47,647 | +0.30(+3.95%) |
Oct 26, 2017 | 7.730 | 7.850 | 7.595 | 7.600 | 19,999 | -0.05(-0.65%) |
Oct 25, 2017 | 7.700 | 7.720 | 7.330 | 7.650 | 1,491 | -0.18(-2.30%) |
Oct 24, 2017 | 7.950 | 8.000 | 7.700 | 7.830 | 26,380 | -0.12(-1.51%) |
Oct 23, 2017 | 7.930 | 7.950 | 7.750 | 7.950 | 11,019 | +0.05(+0.63%) |
Oct 20, 2017 | 7.700 | 7.940 | 7.700 | 7.900 | 21,083 | +0.19(+2.46%) |
Oct 19, 2017 | 7.700 | 7.719 | 7.531 | 7.710 | 26,876 | -0.08(-1.03%) |
Oct 18, 2017 | 7.685 | 7.900 | 7.685 | 7.790 | 4,907 | -0.11(-1.39%) |
Oct 17, 2017 | 7.710 | 7.900 | 7.315 | 7.900 | 16,957 | +0.10(+1.22%) |
Oct 16, 2017 | 7.650 | 7.840 | 7.610 | 7.805 | 15,331 | +0.09(+1.23%) |
Oct 13, 2017 | 7.730 | 7.830 | 7.585 | 7.710 | 6,840 | -0.02(-0.26%) |
Oct 12, 2017 | 7.500 | 7.740 | 6.900 | 7.730 | 16,515 | +0.23(+3.07%) |
Oct 11, 2017 | 7.800 | 8.000 | 7.300 | 7.500 | 77,889 | -0.38(-4.82%) |
Oct 10, 2017 | 7.610 | 8.920 | 7.590 | 7.880 | 88,647 | +0.36(+4.79%) |
Oct 09, 2017 | 7.400 | 7.550 | 7.230 | 7.520 | 34,160 | +0.24(+3.30%) |
Oct 06, 2017 | 7.000 | 7.420 | 7.000 | 7.280 | 72,052 | +0.59(+8.82%) |
Oct 05, 2017 | 6.647 | 6.900 | 6.620 | 6.690 | 26,678 | -0.03(-0.45%) |
Oct 04, 2017 | 6.520 | 6.830 | 6.500 | 6.720 | 14,218 | +0.21(+3.23%) |
Oct 03, 2017 | 6.260 | 6.800 | 6.260 | 6.510 | 27,525 | +0.18(+2.84%) |
Oct 02, 2017 | 6.210 | 6.330 | 6.190 | 6.330 | 17,339 | +0.05(+0.80%) |
Sep 29, 2017 | 6.240 | 6.330 | 6.150 | 6.280 | 21,515 | +0.10(+1.62%) |
Sep 28, 2017 | 6.274 | 6.274 | 6.150 | 6.180 | 4,032 | +0.06(+0.98%) |
Sep 27, 2017 | 6.060 | 6.250 | 6.060 | 6.120 | 3,586 | -0.13(-2.08%) |
Sep 26, 2017 | 6.295 | 6.310 | 5.900 | 6.250 | 173,485 | -0.04(-0.56%) |
Sep 25, 2017 | 6.350 | 6.350 | 6.160 | 6.285 | 16,464 | -0.06(-1.02%) |
Sep 22, 2017 | 6.250 | 6.415 | 6.050 | 6.350 | 10,668 | +0.02(+0.32%) |
Sep 21, 2017 | 6.450 | 6.450 | 6.250 | 6.330 | 8,875 | +0.04(+0.64%) |
Sep 20, 2017 | 6.220 | 6.490 | 6.100 | 6.290 | 15,116 | +0.08(+1.29%) |
Sep 19, 2017 | 6.620 | 6.620 | 6.120 | 6.210 | 17,804 | -0.25(-3.87%) |
Sep 18, 2017 | 6.700 | 6.780 | 6.460 | 6.460 | 35,658 | -0.31(-4.58%) |
Sep 15, 2017 | 6.500 | 7.030 | 5.930 | 6.770 | 96,513 | -0.16(-2.31%) |
Sep 14, 2017 | 6.940 | 7.200 | 5.660 | 6.930 | 57,345 | -0.01(-0.14%) |
Sep 13, 2017 | 7.050 | 7.250 | 6.940 | 6.940 | 60,422 | -0.26(-3.61%) |
Sep 12, 2017 | 7.235 | 7.250 | 6.950 | 7.200 | 37,030 | +0.22(+3.15%) |
Sep 11, 2017 | 7.250 | 7.500 | 6.750 | 6.980 | 49,505 | -0.12(-1.69%) |
Sep 08, 2017 | 6.983 | 7.190 | 6.983 | 7.100 | 44,195 | +0.19(+2.75%) |
Sep 07, 2017 | 6.670 | 7.210 | 6.630 | 6.910 | 51,180 | +0.21(+3.13%) |
Sep 06, 2017 | 6.060 | 6.750 | 5.820 | 6.700 | 34,720 | +0.85(+14.53%) |
Sep 05, 2017 | 5.980 | 6.200 | 5.800 | 5.850 | 65,696 | -0.14(-2.34%) |
Sep 01, 2017 | 6.100 | 6.120 | 5.870 | 5.990 | 8,680 | +0.11(+1.87%) |
Aug 31, 2017 | 5.350 | 6.080 | 5.350 | 5.880 | 14,623 | +0.38(+6.91%) |
Aug 30, 2017 | 5.490 | 6.000 | 5.460 | 5.500 | 25,887 | -0.05(-0.90%) |
Aug 29, 2017 | 5.730 | 5.880 | 5.400 | 5.550 | 18,433 | -0.14(-2.46%) |
Aug 28, 2017 | 5.700 | 6.000 | 5.400 | 5.690 | 17,447 | -0.06(-1.04%) |
Aug 25, 2017 | 5.677 | 6.000 | 5.677 | 5.750 | 23,866 | -0.22(-3.69%) |
Aug 24, 2017 | 5.990 | 6.000 | 5.670 | 5.970 | 9,540 | -0.01(-0.17%) |
Aug 23, 2017 | 5.830 | 6.000 | 5.660 | 5.980 | 17,086 | +0.15(+2.57%) |
Aug 22, 2017 | 5.820 | 5.830 | 5.650 | 5.830 | 20,637 | -0.12(-2.02%) |
Aug 21, 2017 | 5.993 | 6.100 | 5.750 | 5.950 | 30,241 | -0.05(-0.83%) |
Aug 18, 2017 | 5.923 | 6.000 | 5.882 | 6.000 | 2,257 | -0.10(-1.64%) |
Aug 16, 2017 | 6.100 | 6.100 | 6.100 | 38 | +0.25(+4.27%) | |
Aug 15, 2017 | 5.827 | 6.100 | 5.750 | 5.850 | 13,417 | -0.12(-2.01%) |
Aug 14, 2017 | 5.980 | 5.990 | 5.883 | 5.970 | 16,443 | -0.13(-2.13%) |
Aug 11, 2017 | 5.820 | 6.100 | 5.770 | 6.100 | 19,755 | +0.00(+0.00%) |
Aug 09, 2017 | 6.100 | 6.100 | 6.100 | 0 | -0.12(-1.90%) | |
Aug 08, 2017 | 6.360 | 6.399 | 6.130 | 6.218 | 2,620 | -0.10(-1.61%) |
Aug 07, 2017 | 5.750 | 6.330 | 5.750 | 6.320 | 17,614 | +0.09(+1.44%) |
Aug 04, 2017 | 6.360 | 6.410 | 6.073 | 6.230 | 7,251 | -0.11(-1.74%) |
Aug 03, 2017 | 6.881 | 6.881 | 6.320 | 6.340 | 5,592 | -0.16(-2.46%) |