Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.250 | 5.400 | 5.150 | 5.350 | 144,990 | +0.10(+1.90%) |
Oct 30, 2017 | 5.450 | 5.550 | 5.200 | 5.250 | 147,468 | -0.20(-3.67%) |
Oct 27, 2017 | 5.500 | 5.500 | 5.300 | 5.450 | 167,570 | -0.10(-1.80%) |
Oct 26, 2017 | 5.750 | 5.900 | 5.500 | 5.550 | 145,727 | -0.20(-3.48%) |
Oct 25, 2017 | 6.200 | 6.200 | 5.750 | 5.750 | 151,271 | -0.50(-8.00%) |
Oct 24, 2017 | 6.200 | 6.340 | 6.200 | 6.250 | 101,915 | +0.00(+0.00%) |
Oct 23, 2017 | 6.400 | 6.500 | 6.175 | 6.250 | 151,555 | -0.15(-2.34%) |
Oct 20, 2017 | 6.350 | 6.450 | 6.275 | 6.400 | 103,855 | +0.10(+1.59%) |
Oct 19, 2017 | 6.300 | 6.350 | 6.200 | 6.300 | 138,613 | +0.00(+0.00%) |
Oct 18, 2017 | 6.500 | 6.573 | 6.250 | 6.300 | 109,786 | -0.20(-3.08%) |
Oct 17, 2017 | 6.500 | 6.700 | 6.400 | 6.500 | 117,714 | -0.05(-0.76%) |
Oct 16, 2017 | 6.750 | 6.750 | 6.450 | 6.550 | 191,661 | -0.10(-1.50%) |
Oct 13, 2017 | 6.750 | 6.850 | 6.500 | 6.650 | 131,213 | -0.10(-1.48%) |
Oct 12, 2017 | 6.900 | 7.100 | 6.750 | 6.750 | 148,767 | -0.15(-2.17%) |
Oct 11, 2017 | 7.000 | 7.200 | 6.900 | 6.900 | 122,032 | -0.10(-1.43%) |
Oct 10, 2017 | 7.050 | 7.150 | 7.000 | 7.000 | 59,285 | +0.05(+0.72%) |
Oct 09, 2017 | 7.150 | 7.400 | 6.950 | 6.950 | 168,999 | -0.20(-2.80%) |
Oct 06, 2017 | 6.950 | 7.300 | 6.950 | 7.150 | 79,479 | +0.10(+1.42%) |
Oct 05, 2017 | 6.950 | 7.200 | 6.950 | 7.050 | 165,948 | +0.05(+0.71%) |
Oct 04, 2017 | 6.950 | 7.050 | 6.900 | 7.000 | 223,966 | +0.00(+0.00%) |
Oct 03, 2017 | 7.150 | 7.200 | 6.950 | 7.000 | 133,017 | -0.10(-1.41%) |
Oct 02, 2017 | 7.300 | 7.450 | 6.900 | 7.100 | 259,649 | -0.25(-3.40%) |
Sep 29, 2017 | 7.400 | 7.525 | 7.100 | 7.350 | 162,564 | -0.10(-1.34%) |
Sep 28, 2017 | 7.800 | 7.800 | 7.400 | 7.450 | 91,283 | -0.35(-4.49%) |
Sep 27, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 118,875 | +0.10(+1.30%) |
Sep 26, 2017 | 7.450 | 7.750 | 7.450 | 7.700 | 161,738 | +0.25(+3.36%) |
Sep 25, 2017 | 7.750 | 7.800 | 7.400 | 7.450 | 102,807 | -0.30(-3.87%) |
Sep 22, 2017 | 7.650 | 7.850 | 7.555 | 7.750 | 140,828 | +0.10(+1.31%) |
Sep 21, 2017 | 8.000 | 8.000 | 7.650 | 7.650 | 92,709 | -0.35(-4.37%) |
Sep 20, 2017 | 7.900 | 8.000 | 7.800 | 8.000 | 106,129 | +0.00(+0.00%) |
Sep 19, 2017 | 8.150 | 8.200 | 7.900 | 8.000 | 209,767 | -0.15(-1.84%) |
Sep 18, 2017 | 8.400 | 8.450 | 8.100 | 8.150 | 242,782 | -0.30(-3.55%) |
Sep 15, 2017 | 7.700 | 8.500 | 7.650 | 8.450 | 319,049 | +0.75(+9.74%) |
Sep 14, 2017 | 7.850 | 7.850 | 7.450 | 7.700 | 286,664 | -0.10(-1.28%) |
Sep 13, 2017 | 7.450 | 7.850 | 7.350 | 7.800 | 344,285 | +0.30(+4.00%) |
Sep 12, 2017 | 7.350 | 7.600 | 7.300 | 7.500 | 83,635 | +0.20(+2.74%) |
Sep 11, 2017 | 7.350 | 7.400 | 7.150 | 7.300 | 94,213 | +0.00(+0.00%) |
Sep 08, 2017 | 7.550 | 7.550 | 7.100 | 7.300 | 136,339 | -0.30(-3.95%) |
Sep 07, 2017 | 7.600 | 7.700 | 7.350 | 7.600 | 87,828 | +0.00(+0.00%) |
Sep 06, 2017 | 7.650 | 7.750 | 7.400 | 7.600 | 110,100 | +0.00(+0.00%) |
Sep 05, 2017 | 7.750 | 7.750 | 7.550 | 7.600 | 180,742 | -0.20(-2.56%) |
Sep 01, 2017 | 7.800 | 7.850 | 7.650 | 7.800 | 63,378 | +0.05(+0.65%) |
Aug 31, 2017 | 7.550 | 7.850 | 7.450 | 7.750 | 164,205 | +0.25(+3.33%) |
Aug 30, 2017 | 7.450 | 7.645 | 7.400 | 7.500 | 113,234 | +0.00(+0.00%) |
Aug 29, 2017 | 7.250 | 7.550 | 7.200 | 7.500 | 80,331 | +0.25(+3.45%) |
Aug 28, 2017 | 7.400 | 7.500 | 7.200 | 7.250 | 105,770 | -0.15(-2.03%) |
Aug 25, 2017 | 7.200 | 7.425 | 7.200 | 7.400 | 84,593 | +0.15(+2.07%) |
Aug 24, 2017 | 7.750 | 7.750 | 7.200 | 7.250 | 114,969 | -0.40(-5.23%) |
Aug 23, 2017 | 7.350 | 7.725 | 7.300 | 7.650 | 165,169 | +0.35(+4.79%) |
Aug 22, 2017 | 7.550 | 7.575 | 7.100 | 7.300 | 122,424 | -0.05(-0.68%) |
Aug 21, 2017 | 7.000 | 7.450 | 6.950 | 7.350 | 131,141 | +0.40(+5.76%) |
Aug 18, 2017 | 6.750 | 7.050 | 6.705 | 6.950 | 133,541 | +0.20(+2.96%) |
Aug 17, 2017 | 7.350 | 7.350 | 6.650 | 6.750 | 288,408 | -0.65(-8.78%) |
Aug 16, 2017 | 7.500 | 7.550 | 7.300 | 7.400 | 132,495 | -0.10(-1.33%) |
Aug 15, 2017 | 7.700 | 7.700 | 7.500 | 7.500 | 120,501 | -0.25(-3.23%) |
Aug 14, 2017 | 7.900 | 7.950 | 7.620 | 7.750 | 179,990 | -0.20(-2.52%) |
Aug 11, 2017 | 7.900 | 8.250 | 7.850 | 7.950 | 71,333 | -0.30(-3.64%) |
Aug 10, 2017 | 8.850 | 8.850 | 7.750 | 8.250 | 209,244 | -0.95(-10.33%) |
Aug 09, 2017 | 9.200 | 9.275 | 9.150 | 9.200 | 87,030 | +0.00(+0.00%) |
Aug 08, 2017 | 9.200 | 9.350 | 9.100 | 9.200 | 69,719 | -0.10(-1.08%) |
Aug 07, 2017 | 9.150 | 9.300 | 9.050 | 9.300 | 89,911 | +0.10(+1.09%) |
Aug 04, 2017 | 9.250 | 9.250 | 9.050 | 9.200 | 80,392 | -0.05(-0.54%) |
Aug 03, 2017 | 9.200 | 9.350 | 9.150 | 9.250 | 78,164 | +0.05(+0.54%) |
Aug 02, 2017 | 9.350 | 9.700 | 9.200 | 9.200 | 94,882 | -0.20(-2.13%) |