Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.740 | 7.750 | 7.570 | 7.590 | 2,089,460 | -0.15(-1.94%) |
Oct 30, 2017 | 7.560 | 7.790 | 7.550 | 7.740 | 2,969,973 | +0.11(+1.44%) |
Oct 27, 2017 | 7.450 | 7.730 | 7.430 | 7.630 | 3,528,595 | +0.11(+1.46%) |
Oct 26, 2017 | 7.860 | 7.870 | 7.380 | 7.520 | 7,535,009 | -0.82(-9.83%) |
Oct 25, 2017 | 8.360 | 8.390 | 8.210 | 8.340 | 2,506,496 | -0.07(-0.83%) |
Oct 24, 2017 | 8.320 | 8.470 | 8.310 | 8.410 | 2,078,804 | +0.07(+0.84%) |
Oct 23, 2017 | 8.250 | 8.380 | 8.200 | 8.340 | 2,367,721 | +0.03(+0.36%) |
Oct 20, 2017 | 8.350 | 8.410 | 8.270 | 8.310 | 1,187,743 | -0.06(-0.72%) |
Oct 19, 2017 | 8.390 | 8.450 | 8.260 | 8.370 | 1,741,382 | -0.02(-0.24%) |
Oct 18, 2017 | 8.550 | 8.600 | 8.200 | 8.390 | 2,321,762 | -0.20(-2.33%) |
Oct 17, 2017 | 8.780 | 8.810 | 8.530 | 8.590 | 1,996,732 | -0.26(-2.94%) |
Oct 16, 2017 | 9.040 | 9.060 | 8.820 | 8.850 | 1,792,488 | -0.09(-1.01%) |
Oct 13, 2017 | 9.160 | 9.160 | 8.915 | 8.940 | 1,752,053 | -0.14(-1.54%) |
Oct 12, 2017 | 9.120 | 9.160 | 9.040 | 9.080 | 929,885 | -0.06(-0.66%) |
Oct 11, 2017 | 9.110 | 9.220 | 8.950 | 9.140 | 1,956,570 | +0.10(+1.11%) |
Oct 10, 2017 | 9.580 | 9.580 | 9.022 | 9.040 | 2,447,824 | -0.49(-5.14%) |
Oct 09, 2017 | 9.340 | 9.670 | 9.340 | 9.530 | 2,733,139 | +0.27(+2.92%) |
Oct 06, 2017 | 9.270 | 9.400 | 8.970 | 9.260 | 2,678,528 | -0.12(-1.28%) |
Oct 05, 2017 | 9.790 | 9.840 | 9.305 | 9.380 | 2,314,590 | -0.34(-3.50%) |
Oct 04, 2017 | 9.630 | 9.870 | 9.610 | 9.720 | 1,875,747 | +0.15(+1.57%) |
Oct 03, 2017 | 9.440 | 9.590 | 9.400 | 9.570 | 1,964,727 | +0.17(+1.81%) |
Oct 02, 2017 | 9.160 | 9.440 | 9.120 | 9.400 | 2,100,629 | +0.21(+2.29%) |
Sep 29, 2017 | 9.280 | 9.320 | 9.170 | 9.190 | 1,511,468 | -0.07(-0.76%) |
Sep 28, 2017 | 9.180 | 9.310 | 9.100 | 9.260 | 1,496,912 | +0.07(+0.76%) |
Sep 27, 2017 | 9.240 | 9.190 | 2,799,555 | +0.00(+0.00%) | ||
Sep 26, 2017 | 9.140 | 9.290 | 9.090 | 9.190 | 2,586,559 | -0.04(-0.43%) |
Sep 25, 2017 | 9.040 | 9.260 | 8.910 | 9.230 | 2,958,684 | +0.15(+1.65%) |
Sep 22, 2017 | 9.110 | 9.226 | 8.980 | 9.080 | 2,559,739 | +0.04(+0.44%) |
Sep 21, 2017 | 8.960 | 9.270 | 8.910 | 9.040 | 2,153,505 | -0.07(-0.77%) |
Sep 20, 2017 | 9.300 | 9.580 | 9.010 | 9.110 | 2,800,221 | -0.15(-1.62%) |
Sep 19, 2017 | 9.180 | 9.390 | 9.130 | 9.260 | 1,839,572 | +0.06(+0.65%) |
Sep 18, 2017 | 9.190 | 9.310 | 9.150 | 9.200 | 1,888,702 | -0.08(-0.86%) |
Sep 15, 2017 | 9.180 | 9.295 | 9.080 | 9.280 | 3,512,057 | +0.09(+0.98%) |
Sep 14, 2017 | 9.100 | 9.330 | 9.070 | 9.190 | 2,036,569 | -0.02(-0.22%) |
Sep 13, 2017 | 9.350 | 9.380 | 9.170 | 9.210 | 1,728,418 | -0.17(-1.81%) |
Sep 12, 2017 | 9.010 | 9.510 | 8.991 | 9.380 | 2,030,687 | +0.35(+3.88%) |
Sep 11, 2017 | 9.090 | 9.240 | 8.913 | 9.030 | 1,957,530 | -0.23(-2.48%) |
Sep 08, 2017 | 9.350 | 9.387 | 9.120 | 9.260 | 1,903,936 | -0.10(-1.07%) |
Sep 07, 2017 | 9.370 | 9.391 | 9.010 | 9.360 | 3,230,356 | +0.12(+1.30%) |
Sep 06, 2017 | 9.250 | 9.400 | 9.050 | 9.240 | 2,678,841 | -0.04(-0.43%) |
Sep 05, 2017 | 9.000 | 9.300 | 8.980 | 9.280 | 3,058,023 | +0.42(+4.74%) |
Sep 01, 2017 | 8.820 | 8.860 | 8.580 | 8.860 | 1,687,173 | +0.11(+1.26%) |
Aug 31, 2017 | 8.620 | 8.830 | 8.575 | 8.750 | 1,851,546 | +0.21(+2.46%) |
Aug 30, 2017 | 8.660 | 8.730 | 8.510 | 8.540 | 1,506,600 | -0.21(-2.40%) |
Aug 29, 2017 | 8.920 | 9.160 | 8.630 | 8.750 | 3,330,245 | +0.00(+0.00%) |
Aug 28, 2017 | 8.260 | 8.750 | 8.260 | 8.750 | 2,560,792 | +0.58(+7.10%) |
Aug 25, 2017 | 8.300 | 8.310 | 8.140 | 8.170 | 1,080,487 | -0.08(-0.97%) |
Aug 24, 2017 | 8.200 | 8.310 | 8.100 | 8.250 | 1,428,018 | +0.04(+0.49%) |
Aug 23, 2017 | 8.130 | 8.250 | 8.060 | 8.210 | 1,282,354 | +0.08(+0.98%) |
Aug 22, 2017 | 8.170 | 8.250 | 8.080 | 8.130 | 1,600,239 | -0.05(-0.61%) |
Aug 21, 2017 | 7.740 | 8.190 | 7.730 | 8.180 | 2,966,664 | +0.46(+5.96%) |
Aug 18, 2017 | 7.780 | 7.970 | 7.692 | 7.720 | 2,355,865 | +0.04(+0.52%) |
Aug 17, 2017 | 7.870 | 7.960 | 7.670 | 7.680 | 1,679,830 | -0.15(-1.92%) |
Aug 16, 2017 | 7.600 | 7.880 | 7.560 | 7.830 | 2,683,793 | +0.22(+2.89%) |
Aug 15, 2017 | 7.520 | 7.710 | 7.510 | 7.610 | 1,659,588 | -0.06(-0.78%) |
Aug 14, 2017 | 7.700 | 7.740 | 7.620 | 7.670 | 1,351,963 | -0.09(-1.16%) |
Aug 11, 2017 | 7.720 | 7.870 | 7.640 | 7.760 | 1,721,359 | +0.03(+0.39%) |
Aug 10, 2017 | 7.850 | 7.905 | 7.695 | 7.730 | 2,806,385 | +0.01(+0.13%) |
Aug 09, 2017 | 7.860 | 7.880 | 7.610 | 7.720 | 1,556,452 | +0.08(+1.05%) |
Aug 08, 2017 | 7.750 | 7.860 | 7.580 | 7.640 | 1,967,474 | -0.01(-0.13%) |
Aug 07, 2017 | 7.740 | 7.825 | 7.630 | 7.650 | 1,692,942 | -0.12(-1.54%) |
Aug 04, 2017 | 7.790 | 7.970 | 7.760 | 7.770 | 2,314,101 | -0.13(-1.65%) |
Aug 03, 2017 | 8.050 | 8.120 | 7.890 | 7.900 | 2,283,206 | -0.18(-2.23%) |
Aug 02, 2017 | 8.340 | 8.370 | 8.060 | 8.080 | 2,213,284 | -0.32(-3.81%) |