Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.751 | 7.856 | 7.685 | 7.694 | 146,692 | -0.09(-1.10%) |
Oct 30, 2017 | 7.866 | 7.942 | 7.647 | 7.780 | 157,534 | -0.08(-0.97%) |
Oct 27, 2017 | 7.942 | 8.066 | 7.799 | 7.856 | 82,944 | -0.05(-0.60%) |
Oct 26, 2017 | 7.799 | 7.970 | 7.599 | 7.904 | 292,752 | +0.15(+1.97%) |
Oct 25, 2017 | 7.599 | 7.827 | 7.494 | 7.751 | 181,118 | +0.12(+1.62%) |
Oct 24, 2017 | 7.627 | 7.732 | 7.580 | 7.627 | 96,756 | -0.01(-0.12%) |
Oct 23, 2017 | 7.789 | 7.970 | 7.627 | 7.637 | 66,741 | -0.17(-2.20%) |
Oct 20, 2017 | 7.989 | 8.046 | 7.770 | 7.808 | 123,134 | -0.09(-1.09%) |
Oct 19, 2017 | 7.989 | 7.989 | 7.766 | 7.894 | 99,233 | -0.11(-1.43%) |
Oct 18, 2017 | 8.018 | 8.085 | 7.985 | 8.008 | 92,708 | +0.00(+0.00%) |
Oct 17, 2017 | 8.066 | 8.099 | 7.866 | 8.008 | 110,384 | -0.09(-1.06%) |
Oct 16, 2017 | 8.075 | 8.123 | 7.937 | 8.094 | 133,389 | +0.05(+0.59%) |
Oct 13, 2017 | 7.904 | 8.094 | 7.794 | 8.046 | 139,786 | +0.17(+2.18%) |
Oct 12, 2017 | 7.704 | 7.904 | 7.647 | 7.875 | 150,977 | +0.13(+1.72%) |
Oct 11, 2017 | 7.761 | 7.818 | 7.694 | 7.742 | 95,773 | -0.04(-0.49%) |
Oct 10, 2017 | 7.732 | 7.856 | 7.675 | 7.780 | 120,989 | +0.05(+0.62%) |
Oct 09, 2017 | 7.799 | 7.846 | 7.675 | 7.732 | 66,522 | -0.07(-0.85%) |
Oct 06, 2017 | 7.780 | 7.856 | 7.675 | 7.799 | 170,731 | -0.02(-0.24%) |
Oct 05, 2017 | 7.837 | 7.942 | 7.751 | 7.818 | 105,632 | +0.02(+0.24%) |
Oct 04, 2017 | 7.742 | 7.923 | 7.704 | 7.799 | 193,917 | +0.08(+0.99%) |
Oct 03, 2017 | 7.808 | 7.820 | 7.666 | 7.723 | 272,058 | -0.06(-0.73%) |
Oct 02, 2017 | 7.818 | 7.961 | 7.694 | 7.780 | 258,637 | +0.00(+0.00%) |
Sep 29, 2017 | 7.856 | 7.961 | 7.704 | 7.780 | 253,274 | -0.05(-0.61%) |
Sep 28, 2017 | 7.647 | 7.866 | 7.599 | 7.827 | 150,980 | +0.21(+2.75%) |
Sep 27, 2017 | 7.742 | 7.618 | 197,049 | +0.12(+1.65%) | ||
Sep 26, 2017 | 7.456 | 7.689 | 7.389 | 7.494 | 105,404 | +0.05(+0.64%) |
Sep 25, 2017 | 7.608 | 7.627 | 7.304 | 7.447 | 166,771 | -0.20(-2.62%) |
Sep 22, 2017 | 7.589 | 7.675 | 7.542 | 7.647 | 117,219 | +0.03(+0.38%) |
Sep 21, 2017 | 7.618 | 7.704 | 7.485 | 7.618 | 122,392 | +0.00(+0.00%) |
Sep 20, 2017 | 7.513 | 7.656 | 7.504 | 7.618 | 169,569 | +0.10(+1.27%) |
Sep 19, 2017 | 7.408 | 7.638 | 7.389 | 7.523 | 155,787 | +0.11(+1.54%) |
Sep 18, 2017 | 7.285 | 7.475 | 7.241 | 7.408 | 153,685 | +0.13(+1.83%) |
Sep 15, 2017 | 7.189 | 7.332 | 7.113 | 7.275 | 221,752 | +0.10(+1.33%) |
Sep 14, 2017 | 6.942 | 7.199 | 6.885 | 7.180 | 105,220 | +0.23(+3.29%) |
Sep 13, 2017 | 6.951 | 7.132 | 6.932 | 6.951 | 122,929 | +0.03(+0.41%) |
Sep 12, 2017 | 6.989 | 7.075 | 6.875 | 6.923 | 144,167 | -0.08(-1.09%) |
Sep 11, 2017 | 6.942 | 7.009 | 6.885 | 6.999 | 151,396 | +0.14(+2.08%) |
Sep 08, 2017 | 6.951 | 7.018 | 6.828 | 6.856 | 137,617 | -0.15(-2.17%) |
Sep 07, 2017 | 6.970 | 7.056 | 6.904 | 7.009 | 132,136 | +0.03(+0.41%) |
Sep 06, 2017 | 6.951 | 7.061 | 6.885 | 6.980 | 116,773 | +0.03(+0.41%) |
Sep 05, 2017 | 6.923 | 7.032 | 6.875 | 6.951 | 105,928 | +0.01(+0.14%) |
Sep 01, 2017 | 6.942 | 7.009 | 6.875 | 6.942 | 100,468 | -0.03(-0.41%) |
Aug 31, 2017 | 6.913 | 7.099 | 6.870 | 6.970 | 91,236 | +0.10(+1.53%) |
Aug 30, 2017 | 6.885 | 6.970 | 6.751 | 6.866 | 160,883 | +0.00(+0.00%) |
Aug 29, 2017 | 6.866 | 7.066 | 6.818 | 6.866 | 131,446 | -0.04(-0.55%) |
Aug 28, 2017 | 6.942 | 6.970 | 6.828 | 6.904 | 149,830 | -0.04(-0.55%) |
Aug 25, 2017 | 6.894 | 7.113 | 6.704 | 6.942 | 267,006 | +0.08(+1.11%) |
Aug 24, 2017 | 6.923 | 7.037 | 6.751 | 6.866 | 176,632 | -0.04(-0.55%) |
Aug 23, 2017 | 6.704 | 6.970 | 6.704 | 6.904 | 308,484 | +0.19(+2.84%) |
Aug 22, 2017 | 6.970 | 6.970 | 6.704 | 6.713 | 390,626 | -0.26(-3.69%) |
Aug 21, 2017 | 7.380 | 7.380 | 6.913 | 6.970 | 311,496 | -0.42(-5.67%) |
Aug 18, 2017 | 6.970 | 7.570 | 6.856 | 7.389 | 1,018,645 | +0.15(+2.11%) |
Aug 17, 2017 | 6.475 | 7.294 | 6.475 | 7.237 | 584,530 | +0.70(+10.79%) |
Aug 16, 2017 | 6.475 | 6.590 | 6.409 | 6.532 | 183,156 | +0.12(+1.93%) |
Aug 15, 2017 | 6.437 | 6.504 | 6.304 | 6.409 | 148,871 | +0.04(+0.60%) |
Aug 14, 2017 | 6.399 | 6.542 | 6.190 | 6.370 | 240,391 | +0.01(+0.15%) |
Aug 11, 2017 | 6.361 | 6.456 | 6.242 | 6.361 | 320,254 | +0.01(+0.22%) |
Aug 10, 2017 | 6.923 | 6.923 | 6.209 | 6.347 | 293,572 | -0.59(-8.45%) |
Aug 09, 2017 | 6.247 | 6.951 | 6.159 | 6.932 | 307,898 | +0.64(+10.14%) |
Aug 08, 2017 | 6.466 | 6.475 | 6.275 | 6.294 | 403,367 | -0.14(-2.22%) |
Aug 07, 2017 | 6.361 | 6.488 | 6.313 | 6.437 | 383,884 | +0.10(+1.65%) |
Aug 04, 2017 | 7.723 | 6.370 | 6.332 | 1,108,693 | -1.39(-18.00%) | |
Aug 03, 2017 | 7.932 | 7.951 | 7.666 | 7.723 | 135,363 | -0.25(-3.11%) |
Aug 02, 2017 | 7.999 | 7.999 | 7.742 | 7.970 | 74,414 | +0.00(+0.00%) |