Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.000 | 8.040 | 7.700 | 7.850 | 170,133 | -0.05(-0.63%) |
Oct 30, 2017 | 7.650 | 7.940 | 7.510 | 7.900 | 369,161 | +0.23(+3.00%) |
Oct 27, 2017 | 7.270 | 7.780 | 7.100 | 7.670 | 286,101 | +0.37(+5.07%) |
Oct 26, 2017 | 6.940 | 7.390 | 6.790 | 7.300 | 197,116 | +0.33(+4.73%) |
Oct 25, 2017 | 7.050 | 7.270 | 6.827 | 6.970 | 265,953 | -0.08(-1.13%) |
Oct 24, 2017 | 6.810 | 7.130 | 6.710 | 7.050 | 479,243 | +0.23(+3.37%) |
Oct 23, 2017 | 7.150 | 7.200 | 6.661 | 6.820 | 248,442 | -0.33(-4.62%) |
Oct 20, 2017 | 7.100 | 7.430 | 7.020 | 7.150 | 151,747 | +0.05(+0.70%) |
Oct 19, 2017 | 7.060 | 7.150 | 6.920 | 7.100 | 285,957 | +0.07(+1.00%) |
Oct 18, 2017 | 7.020 | 7.125 | 6.790 | 7.030 | 247,143 | +0.02(+0.29%) |
Oct 17, 2017 | 7.280 | 7.460 | 6.980 | 7.010 | 263,493 | -0.32(-4.37%) |
Oct 16, 2017 | 7.700 | 7.940 | 7.070 | 7.330 | 399,868 | -0.31(-4.06%) |
Oct 13, 2017 | 7.770 | 7.980 | 7.570 | 7.640 | 122,792 | -0.12(-1.55%) |
Oct 12, 2017 | 7.880 | 8.004 | 7.600 | 7.760 | 256,152 | -0.08(-1.02%) |
Oct 11, 2017 | 8.350 | 8.370 | 7.801 | 7.840 | 333,483 | -0.48(-5.77%) |
Oct 10, 2017 | 8.240 | 8.469 | 8.000 | 8.320 | 106,873 | +0.09(+1.09%) |
Oct 09, 2017 | 8.140 | 8.340 | 8.110 | 8.230 | 92,215 | +0.07(+0.86%) |
Oct 06, 2017 | 8.440 | 8.585 | 8.110 | 8.160 | 444,909 | -0.37(-4.34%) |
Oct 05, 2017 | 8.730 | 8.750 | 8.410 | 8.530 | 126,275 | -0.21(-2.40%) |
Oct 04, 2017 | 8.620 | 9.090 | 8.620 | 8.740 | 224,342 | +0.04(+0.46%) |
Oct 03, 2017 | 8.780 | 8.830 | 8.350 | 8.700 | 414,216 | -0.01(-0.11%) |
Oct 02, 2017 | 8.290 | 8.800 | 8.110 | 8.710 | 476,125 | +0.52(+6.35%) |
Sep 29, 2017 | 8.220 | 8.260 | 8.090 | 8.190 | 318,999 | +0.03(+0.37%) |
Sep 28, 2017 | 8.000 | 8.399 | 8.000 | 8.160 | 280,029 | +0.14(+1.75%) |
Sep 27, 2017 | 8.190 | 8.020 | 216,972 | -0.06(-0.74%) | ||
Sep 26, 2017 | 8.560 | 8.690 | 8.011 | 8.080 | 482,106 | -0.50(-5.83%) |
Sep 25, 2017 | 7.760 | 8.720 | 7.760 | 8.580 | 461,492 | +0.65(+8.20%) |
Sep 22, 2017 | 8.160 | 8.196 | 7.790 | 7.930 | 567,538 | -0.48(-5.71%) |
Sep 21, 2017 | 8.290 | 8.440 | 7.990 | 8.410 | 490,050 | +0.13(+1.57%) |
Sep 20, 2017 | 8.300 | 8.540 | 8.210 | 8.280 | 243,597 | +0.00(+0.00%) |
Sep 19, 2017 | 8.380 | 8.570 | 7.700 | 8.280 | 677,757 | -0.19(-2.24%) |
Sep 18, 2017 | 8.780 | 8.790 | 8.420 | 8.470 | 424,987 | -0.30(-3.42%) |
Sep 15, 2017 | 8.860 | 8.864 | 8.610 | 8.770 | 268,239 | -0.09(-1.02%) |
Sep 14, 2017 | 8.860 | 9.040 | 8.700 | 8.860 | 299,602 | -0.01(-0.11%) |
Sep 13, 2017 | 8.500 | 9.080 | 8.500 | 8.870 | 373,889 | +0.37(+4.35%) |
Sep 12, 2017 | 8.800 | 8.889 | 8.280 | 8.500 | 375,484 | -0.35(-3.95%) |
Sep 11, 2017 | 8.930 | 9.290 | 8.510 | 8.850 | 1,226,714 | -0.08(-0.90%) |
Sep 08, 2017 | 7.600 | 8.950 | 7.575 | 8.930 | 1,710,060 | +1.38(+18.28%) |
Sep 07, 2017 | 7.270 | 8.190 | 7.020 | 7.550 | 1,047,721 | +0.81(+12.02%) |
Sep 06, 2017 | 6.800 | 6.950 | 6.620 | 6.740 | 201,111 | -0.06(-0.88%) |
Sep 05, 2017 | 6.500 | 6.839 | 6.351 | 6.800 | 409,076 | +0.22(+3.34%) |
Sep 01, 2017 | 7.120 | 7.200 | 6.570 | 6.580 | 454,398 | -0.42(-6.00%) |
Aug 31, 2017 | 6.300 | 7.090 | 6.100 | 7.000 | 808,205 | +0.77(+12.36%) |
Aug 30, 2017 | 6.020 | 6.390 | 5.931 | 6.230 | 560,933 | +0.22(+3.66%) |
Aug 29, 2017 | 5.880 | 6.320 | 5.760 | 6.010 | 462,408 | +0.01(+0.17%) |
Aug 28, 2017 | 5.420 | 6.100 | 5.420 | 6.000 | 680,814 | +0.79(+15.16%) |
Aug 25, 2017 | 5.300 | 5.330 | 5.130 | 5.210 | 147,611 | -0.04(-0.76%) |
Aug 24, 2017 | 5.260 | 5.345 | 5.160 | 5.250 | 63,322 | +0.01(+0.19%) |
Aug 23, 2017 | 5.050 | 5.330 | 4.970 | 5.240 | 196,325 | +0.20(+3.97%) |
Aug 22, 2017 | 4.930 | 5.080 | 4.840 | 5.040 | 64,532 | +0.11(+2.23%) |
Aug 21, 2017 | 4.960 | 5.090 | 4.850 | 4.930 | 193,596 | -0.12(-2.38%) |
Aug 18, 2017 | 5.160 | 5.230 | 5.030 | 5.050 | 172,564 | -0.17(-3.26%) |
Aug 17, 2017 | 5.160 | 5.370 | 5.100 | 5.220 | 371,629 | +0.08(+1.56%) |
Aug 16, 2017 | 5.180 | 5.240 | 5.000 | 5.140 | 320,905 | -0.04(-0.77%) |
Aug 15, 2017 | 5.170 | 5.210 | 4.980 | 5.180 | 100,120 | +0.02(+0.39%) |
Aug 14, 2017 | 5.160 | 5.230 | 5.050 | 5.160 | 64,268 | +0.05(+0.98%) |
Aug 11, 2017 | 5.100 | 5.231 | 4.820 | 5.110 | 242,669 | -0.01(-0.20%) |
Aug 10, 2017 | 5.330 | 5.430 | 5.030 | 5.120 | 358,819 | -0.18(-3.40%) |
Aug 09, 2017 | 5.460 | 5.540 | 5.070 | 5.300 | 302,618 | -0.17(-3.11%) |
Aug 08, 2017 | 5.450 | 5.680 | 5.383 | 5.470 | 528,742 | -0.05(-0.91%) |
Aug 07, 2017 | 5.390 | 5.670 | 5.300 | 5.520 | 122,425 | +0.09(+1.66%) |
Aug 04, 2017 | 5.440 | 5.500 | 5.270 | 5.430 | 166,597 | +0.03(+0.56%) |
Aug 03, 2017 | 5.100 | 5.580 | 5.100 | 5.400 | 108,648 | +0.06(+1.12%) |
Aug 02, 2017 | 5.300 | 5.430 | 5.110 | 5.340 | 106,391 | +0.05(+0.95%) |