Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.720 | 6.850 | 6.630 | 6.840 | 2,419,288 | +0.20(+3.01%) |
Oct 30, 2017 | 6.900 | 6.920 | 6.560 | 6.640 | 3,318,223 | -0.24(-3.49%) |
Oct 27, 2017 | 6.790 | 7.020 | 6.720 | 6.880 | 5,194,391 | +0.23(+3.46%) |
Oct 26, 2017 | 7.520 | 7.710 | 6.620 | 6.650 | 16,275,571 | -1.47(-18.10%) |
Oct 25, 2017 | 8.150 | 8.220 | 7.780 | 8.120 | 2,435,969 | +0.01(+0.12%) |
Oct 24, 2017 | 8.130 | 8.190 | 7.910 | 8.110 | 2,117,187 | -0.04(-0.49%) |
Oct 23, 2017 | 8.300 | 8.350 | 8.090 | 8.150 | 2,069,045 | -0.19(-2.28%) |
Oct 20, 2017 | 8.280 | 8.360 | 8.110 | 8.340 | 1,544,064 | +0.15(+1.83%) |
Oct 19, 2017 | 8.070 | 8.240 | 8.010 | 8.190 | 1,348,201 | +0.06(+0.74%) |
Oct 18, 2017 | 8.010 | 8.200 | 7.900 | 8.130 | 1,663,277 | +0.12(+1.50%) |
Oct 17, 2017 | 7.800 | 8.030 | 7.735 | 8.010 | 1,602,241 | +0.15(+1.91%) |
Oct 16, 2017 | 7.910 | 8.060 | 7.685 | 7.860 | 2,295,219 | -0.05(-0.63%) |
Oct 13, 2017 | 8.040 | 8.080 | 7.870 | 7.910 | 1,155,004 | -0.09(-1.12%) |
Oct 12, 2017 | 8.220 | 8.260 | 7.640 | 8.000 | 2,339,722 | -0.01(-0.12%) |
Oct 11, 2017 | 8.240 | 8.245 | 7.920 | 8.010 | 2,253,609 | -0.18(-2.20%) |
Oct 10, 2017 | 8.040 | 8.455 | 8.040 | 8.190 | 1,859,966 | +0.26(+3.28%) |
Oct 09, 2017 | 8.610 | 8.660 | 7.920 | 7.930 | 3,403,419 | -0.63(-7.36%) |
Oct 06, 2017 | 8.610 | 8.730 | 8.520 | 8.560 | 1,572,829 | -0.07(-0.81%) |
Oct 05, 2017 | 8.810 | 9.000 | 8.620 | 8.630 | 1,154,948 | -0.15(-1.71%) |
Oct 04, 2017 | 8.930 | 9.090 | 8.760 | 8.780 | 1,014,610 | -0.13(-1.46%) |
Oct 03, 2017 | 8.900 | 9.130 | 8.830 | 8.910 | 1,179,610 | +0.06(+0.68%) |
Oct 02, 2017 | 8.900 | 9.075 | 8.700 | 8.850 | 1,472,581 | +0.01(+0.11%) |
Sep 29, 2017 | 8.630 | 8.850 | 8.410 | 8.840 | 2,416,082 | +0.18(+2.08%) |
Sep 28, 2017 | 8.860 | 8.890 | 8.560 | 8.660 | 1,393,583 | -0.05(-0.57%) |
Sep 27, 2017 | 9.430 | 9.480 | 8.560 | 8.710 | 4,640,375 | -0.64(-6.84%) |
Sep 26, 2017 | 9.240 | 9.580 | 9.220 | 9.350 | 2,180,395 | +0.08(+0.86%) |
Sep 25, 2017 | 9.250 | 9.520 | 9.190 | 9.270 | 1,890,837 | +0.02(+0.22%) |
Sep 22, 2017 | 9.160 | 9.580 | 9.160 | 9.250 | 1,630,216 | +0.09(+0.98%) |
Sep 21, 2017 | 9.180 | 9.249 | 9.030 | 9.160 | 1,293,434 | +0.03(+0.33%) |
Sep 20, 2017 | 9.160 | 9.270 | 8.980 | 9.130 | 1,495,993 | -0.03(-0.33%) |
Sep 19, 2017 | 9.940 | 9.940 | 9.090 | 9.160 | 3,671,153 | -0.82(-8.22%) |
Sep 18, 2017 | 10.11 | 10.44 | 9.780 | 9.980 | 2,429,726 | -0.18(-1.77%) |
Sep 15, 2017 | 9.580 | 10.18 | 9.500 | 10.16 | 3,454,196 | +0.60(+6.28%) |
Sep 14, 2017 | 8.940 | 9.570 | 8.930 | 9.560 | 3,831,508 | +0.69(+7.78%) |
Sep 13, 2017 | 8.500 | 9.020 | 8.471 | 8.870 | 1,520,749 | +0.35(+4.11%) |
Sep 12, 2017 | 8.980 | 8.980 | 8.500 | 8.520 | 2,027,959 | -0.43(-4.80%) |
Sep 11, 2017 | 8.740 | 9.050 | 8.690 | 8.950 | 1,419,333 | +0.20(+2.29%) |
Sep 08, 2017 | 8.940 | 9.140 | 8.680 | 8.750 | 1,364,974 | -0.34(-3.74%) |
Sep 07, 2017 | 8.540 | 9.160 | 8.540 | 9.090 | 3,622,235 | +0.85(+10.32%) |
Sep 06, 2017 | 8.070 | 8.310 | 7.920 | 8.240 | 1,207,303 | +0.19(+2.36%) |
Sep 05, 2017 | 8.080 | 8.140 | 7.800 | 8.050 | 1,601,179 | -0.15(-1.83%) |
Sep 01, 2017 | 8.300 | 8.390 | 8.190 | 8.200 | 1,054,338 | -0.10(-1.20%) |
Aug 31, 2017 | 8.280 | 8.340 | 8.230 | 8.300 | 1,227,695 | +0.07(+0.85%) |
Aug 30, 2017 | 8.270 | 8.410 | 8.140 | 8.230 | 1,115,135 | -0.04(-0.48%) |
Aug 29, 2017 | 8.190 | 8.350 | 8.069 | 8.270 | 1,445,100 | +0.05(+0.61%) |
Aug 28, 2017 | 8.520 | 8.590 | 8.170 | 8.220 | 1,079,084 | -0.23(-2.72%) |
Aug 25, 2017 | 8.300 | 8.500 | 8.050 | 8.450 | 1,405,401 | +0.19(+2.30%) |
Aug 24, 2017 | 8.460 | 8.640 | 8.260 | 8.260 | 1,365,931 | +0.01(+0.12%) |
Aug 23, 2017 | 8.610 | 8.660 | 8.115 | 8.250 | 3,692,774 | -0.37(-4.29%) |
Aug 22, 2017 | 9.210 | 9.250 | 8.460 | 8.620 | 4,637,826 | -0.70(-7.51%) |
Aug 21, 2017 | 9.370 | 9.470 | 9.140 | 9.320 | 1,638,375 | -0.05(-0.53%) |
Aug 18, 2017 | 9.270 | 9.590 | 9.270 | 9.370 | 1,214,978 | -0.06(-0.64%) |
Aug 17, 2017 | 9.410 | 9.610 | 9.180 | 9.430 | 1,411,153 | -0.10(-1.05%) |
Aug 16, 2017 | 9.320 | 9.680 | 9.317 | 9.530 | 1,335,394 | +0.21(+2.25%) |
Aug 15, 2017 | 9.600 | 9.715 | 9.140 | 9.320 | 2,162,829 | -0.30(-3.12%) |
Aug 14, 2017 | 9.790 | 9.910 | 9.590 | 9.620 | 1,242,408 | -0.16(-1.64%) |
Aug 11, 2017 | 9.060 | 9.810 | 9.010 | 9.780 | 2,075,641 | +0.61(+6.65%) |
Aug 10, 2017 | 9.760 | 9.760 | 9.080 | 9.170 | 1,899,435 | -0.43(-4.48%) |
Aug 09, 2017 | 9.350 | 9.610 | 9.210 | 9.600 | 2,464,782 | +0.07(+0.73%) |
Aug 08, 2017 | 9.930 | 10.02 | 9.485 | 9.530 | 1,689,952 | -0.40(-4.03%) |
Aug 07, 2017 | 10.00 | 10.12 | 9.870 | 9.930 | 1,183,560 | -0.06(-0.60%) |
Aug 04, 2017 | 9.850 | 10.04 | 9.780 | 9.990 | 1,371,366 | +0.14(+1.42%) |
Aug 03, 2017 | 9.700 | 10.39 | 9.690 | 9.850 | 2,198,016 | +0.16(+1.65%) |
Aug 02, 2017 | 9.790 | 10.09 | 9.620 | 9.690 | 2,570,880 | -0.02(-0.21%) |