Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.700 | 7.780 | 7.650 | 7.710 | 197,529 | +0.06(+0.78%) |
Oct 30, 2017 | 7.930 | 8.040 | 7.610 | 7.650 | 333,450 | -0.36(-4.49%) |
Oct 27, 2017 | 8.160 | 8.220 | 8.000 | 8.010 | 204,133 | -0.16(-1.96%) |
Oct 26, 2017 | 8.220 | 8.280 | 8.095 | 8.170 | 213,282 | +0.00(+0.00%) |
Oct 25, 2017 | 8.150 | 8.315 | 7.990 | 8.170 | 350,116 | +0.03(+0.37%) |
Oct 24, 2017 | 8.100 | 8.250 | 8.100 | 8.140 | 178,688 | +0.05(+0.62%) |
Oct 23, 2017 | 8.250 | 8.250 | 8.050 | 8.090 | 333,634 | -0.15(-1.82%) |
Oct 20, 2017 | 8.340 | 8.400 | 8.130 | 8.240 | 248,293 | -0.08(-0.96%) |
Oct 19, 2017 | 8.430 | 8.480 | 8.170 | 8.320 | 406,745 | -0.16(-1.89%) |
Oct 18, 2017 | 8.370 | 8.500 | 8.290 | 8.480 | 475,573 | +0.18(+2.17%) |
Oct 17, 2017 | 8.420 | 8.820 | 8.200 | 8.300 | 669,223 | +0.09(+1.10%) |
Oct 16, 2017 | 8.190 | 8.360 | 8.100 | 8.210 | 238,535 | +0.02(+0.24%) |
Oct 13, 2017 | 8.090 | 8.390 | 8.070 | 8.190 | 299,717 | +0.15(+1.87%) |
Oct 12, 2017 | 8.050 | 8.270 | 7.960 | 8.040 | 218,770 | +0.01(+0.12%) |
Oct 11, 2017 | 7.950 | 8.135 | 7.790 | 8.030 | 315,931 | +0.27(+3.48%) |
Oct 10, 2017 | 7.750 | 8.000 | 7.710 | 7.760 | 209,184 | +0.15(+1.97%) |
Oct 09, 2017 | 7.960 | 8.010 | 7.600 | 7.610 | 361,460 | -0.31(-3.91%) |
Oct 06, 2017 | 8.320 | 8.330 | 7.860 | 7.920 | 523,016 | -0.37(-4.46%) |
Oct 05, 2017 | 8.050 | 8.610 | 8.050 | 8.290 | 914,599 | +0.24(+2.98%) |
Oct 04, 2017 | 7.910 | 8.160 | 7.760 | 8.050 | 740,034 | +0.14(+1.77%) |
Oct 03, 2017 | 8.010 | 8.030 | 7.810 | 7.910 | 294,735 | -0.12(-1.49%) |
Oct 02, 2017 | 7.890 | 8.050 | 7.780 | 8.030 | 542,572 | +0.13(+1.65%) |
Sep 29, 2017 | 7.680 | 7.920 | 7.600 | 7.900 | 378,679 | +0.22(+2.86%) |
Sep 28, 2017 | 7.600 | 7.930 | 7.530 | 7.680 | 572,421 | +0.15(+1.99%) |
Sep 27, 2017 | 7.440 | 7.590 | 7.340 | 7.530 | 431,296 | +0.14(+1.89%) |
Sep 26, 2017 | 7.240 | 7.490 | 7.210 | 7.390 | 375,339 | +0.15(+2.07%) |
Sep 25, 2017 | 7.250 | 7.430 | 7.160 | 7.240 | 648,986 | +0.02(+0.28%) |
Sep 22, 2017 | 6.810 | 7.290 | 6.780 | 7.220 | 387,039 | +0.32(+4.64%) |
Sep 21, 2017 | 7.010 | 7.051 | 6.880 | 6.900 | 240,247 | -0.11(-1.57%) |
Sep 20, 2017 | 6.990 | 7.190 | 6.930 | 7.010 | 374,488 | +0.03(+0.43%) |
Sep 19, 2017 | 7.160 | 7.280 | 6.930 | 6.980 | 279,442 | -0.15(-2.10%) |
Sep 18, 2017 | 7.100 | 7.330 | 7.010 | 7.130 | 631,626 | +0.23(+3.33%) |
Sep 15, 2017 | 6.890 | 6.940 | 6.765 | 6.900 | 1,078,463 | +0.02(+0.29%) |
Sep 14, 2017 | 6.830 | 7.000 | 6.740 | 6.880 | 389,175 | +0.02(+0.29%) |
Sep 13, 2017 | 6.970 | 7.130 | 6.820 | 6.860 | 467,638 | -0.12(-1.72%) |
Sep 12, 2017 | 6.750 | 7.100 | 6.720 | 6.980 | 501,685 | +0.23(+3.41%) |
Sep 11, 2017 | 6.950 | 6.970 | 6.540 | 6.750 | 572,926 | -0.19(-2.74%) |
Sep 08, 2017 | 7.240 | 7.250 | 6.820 | 6.940 | 603,374 | -0.31(-4.28%) |
Sep 07, 2017 | 7.170 | 7.350 | 7.090 | 7.250 | 555,635 | +0.13(+1.83%) |
Sep 06, 2017 | 6.960 | 7.220 | 6.960 | 7.120 | 368,646 | +0.18(+2.59%) |
Sep 05, 2017 | 6.780 | 7.375 | 6.760 | 6.940 | 610,377 | +0.39(+5.95%) |
Sep 01, 2017 | 6.520 | 6.630 | 6.480 | 6.550 | 292,670 | +0.05(+0.77%) |
Aug 31, 2017 | 6.510 | 6.657 | 6.470 | 6.500 | 242,164 | +0.03(+0.46%) |
Aug 30, 2017 | 6.510 | 6.540 | 6.360 | 6.470 | 189,964 | -0.04(-0.61%) |
Aug 29, 2017 | 6.380 | 6.590 | 6.355 | 6.510 | 273,249 | +0.06(+0.93%) |
Aug 28, 2017 | 6.540 | 6.540 | 6.355 | 6.450 | 290,702 | -0.05(-0.77%) |
Aug 25, 2017 | 6.580 | 6.340 | 6.500 | 369,955 | +0.11(+1.72%) | |
Aug 24, 2017 | 6.400 | 6.449 | 6.310 | 6.390 | 277,774 | -0.01(-0.16%) |
Aug 23, 2017 | 6.430 | 6.490 | 6.300 | 6.400 | 386,818 | -0.04(-0.62%) |
Aug 22, 2017 | 6.310 | 6.490 | 6.230 | 6.440 | 430,849 | +0.16(+2.55%) |
Aug 21, 2017 | 6.240 | 6.350 | 6.200 | 6.280 | 281,586 | +0.01(+0.16%) |
Aug 18, 2017 | 6.190 | 6.360 | 6.130 | 6.270 | 285,810 | +0.09(+1.46%) |
Aug 17, 2017 | 6.270 | 6.370 | 6.170 | 6.180 | 355,840 | -0.13(-2.06%) |
Aug 16, 2017 | 6.190 | 6.520 | 6.170 | 6.310 | 396,365 | +0.11(+1.77%) |
Aug 15, 2017 | 6.370 | 6.390 | 6.200 | 6.200 | 351,190 | -0.17(-2.67%) |
Aug 14, 2017 | 6.360 | 6.370 | 6.210 | 6.370 | 378,686 | +0.05(+0.79%) |
Aug 11, 2017 | 6.330 | 6.395 | 6.270 | 6.320 | 508,019 | +0.03(+0.48%) |
Aug 10, 2017 | 6.550 | 6.555 | 6.280 | 6.290 | 623,115 | -0.29(-4.41%) |
Aug 09, 2017 | 6.530 | 6.780 | 6.510 | 6.580 | 424,891 | +0.01(+0.15%) |
Aug 08, 2017 | 6.660 | 6.730 | 6.530 | 6.570 | 328,211 | -0.11(-1.65%) |
Aug 07, 2017 | 6.750 | 6.890 | 6.470 | 6.680 | 466,739 | -0.09(-1.33%) |
Aug 04, 2017 | 7.000 | 6.705 | 6.770 | 846,156 | -0.04(-0.51%) | |
Aug 03, 2017 | 7.340 | 7.480 | 6.750 | 6.805 | 1,218,476 | -0.75(-9.99%) |
Aug 02, 2017 | 7.580 | 7.670 | 7.440 | 7.560 | 357,808 | -0.06(-0.79%) |