Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.767 | 7.872 | 7.700 | 7.710 | 146,390 | -0.09(-1.10%) |
Oct 30, 2017 | 7.882 | 7.958 | 7.662 | 7.796 | 157,210 | -0.08(-0.97%) |
Oct 27, 2017 | 7.958 | 8.082 | 7.815 | 7.872 | 82,773 | -0.05(-0.60%) |
Oct 26, 2017 | 7.815 | 7.987 | 7.615 | 7.920 | 292,149 | +0.15(+1.97%) |
Oct 25, 2017 | 7.615 | 7.843 | 7.510 | 7.767 | 180,746 | +0.12(+1.62%) |
Oct 24, 2017 | 7.643 | 7.748 | 7.595 | 7.643 | 96,557 | -0.01(-0.12%) |
Oct 23, 2017 | 7.805 | 7.987 | 7.643 | 7.653 | 66,604 | -0.17(-2.20%) |
Oct 20, 2017 | 8.006 | 8.063 | 7.786 | 7.824 | 122,881 | -0.09(-1.09%) |
Oct 19, 2017 | 8.006 | 8.006 | 7.782 | 7.910 | 99,028 | -0.11(-1.43%) |
Oct 18, 2017 | 8.034 | 8.101 | 8.001 | 8.025 | 92,517 | +0.00(+0.00%) |
Oct 17, 2017 | 8.082 | 8.116 | 7.882 | 8.025 | 110,157 | -0.09(-1.06%) |
Oct 16, 2017 | 8.092 | 8.139 | 7.953 | 8.111 | 133,114 | +0.05(+0.59%) |
Oct 13, 2017 | 7.920 | 8.111 | 7.810 | 8.063 | 139,499 | +0.17(+2.18%) |
Oct 12, 2017 | 7.720 | 7.920 | 7.662 | 7.891 | 150,666 | +0.13(+1.72%) |
Oct 11, 2017 | 7.777 | 7.834 | 7.710 | 7.758 | 95,576 | -0.04(-0.49%) |
Oct 10, 2017 | 7.748 | 7.872 | 7.691 | 7.796 | 120,740 | +0.05(+0.62%) |
Oct 09, 2017 | 7.815 | 7.863 | 7.691 | 7.748 | 66,386 | -0.07(-0.85%) |
Oct 06, 2017 | 7.796 | 7.872 | 7.691 | 7.815 | 170,380 | -0.02(-0.24%) |
Oct 05, 2017 | 7.853 | 7.958 | 7.767 | 7.834 | 105,415 | +0.02(+0.24%) |
Oct 04, 2017 | 7.758 | 7.939 | 7.720 | 7.815 | 193,519 | +0.08(+0.99%) |
Oct 03, 2017 | 7.824 | 7.836 | 7.681 | 7.739 | 271,499 | -0.06(-0.73%) |
Oct 02, 2017 | 7.834 | 7.977 | 7.710 | 7.796 | 258,105 | +0.00(+0.00%) |
Sep 29, 2017 | 7.872 | 7.977 | 7.720 | 7.796 | 252,753 | -0.05(-0.61%) |
Sep 28, 2017 | 7.662 | 7.882 | 7.615 | 7.844 | 150,669 | +0.21(+2.75%) |
Sep 27, 2017 | 7.758 | 7.634 | 196,644 | +0.12(+1.65%) | ||
Sep 26, 2017 | 7.471 | 7.705 | 7.405 | 7.510 | 105,188 | +0.05(+0.64%) |
Sep 25, 2017 | 7.624 | 7.643 | 7.319 | 7.462 | 166,428 | -0.20(-2.62%) |
Sep 22, 2017 | 7.605 | 7.691 | 7.557 | 7.662 | 116,977 | +0.03(+0.38%) |
Sep 21, 2017 | 7.634 | 7.720 | 7.500 | 7.634 | 122,140 | +0.00(+0.00%) |
Sep 20, 2017 | 7.529 | 7.672 | 7.519 | 7.634 | 169,220 | +0.10(+1.27%) |
Sep 19, 2017 | 7.424 | 7.654 | 7.405 | 7.538 | 155,467 | +0.11(+1.54%) |
Sep 18, 2017 | 7.300 | 7.490 | 7.256 | 7.424 | 153,369 | +0.13(+1.83%) |
Sep 15, 2017 | 7.204 | 7.347 | 7.128 | 7.290 | 221,296 | +0.10(+1.33%) |
Sep 14, 2017 | 6.956 | 7.214 | 6.899 | 7.195 | 105,003 | +0.23(+3.29%) |
Sep 13, 2017 | 6.966 | 7.147 | 6.947 | 6.966 | 122,676 | +0.03(+0.41%) |
Sep 12, 2017 | 7.004 | 7.090 | 6.889 | 6.937 | 143,870 | -0.08(-1.09%) |
Sep 11, 2017 | 6.956 | 7.023 | 6.899 | 7.013 | 151,084 | +0.14(+2.08%) |
Sep 08, 2017 | 6.966 | 7.032 | 6.842 | 6.870 | 137,334 | -0.15(-2.17%) |
Sep 07, 2017 | 6.985 | 7.071 | 6.918 | 7.023 | 131,864 | +0.03(+0.41%) |
Sep 06, 2017 | 6.966 | 7.075 | 6.899 | 6.994 | 116,533 | +0.03(+0.41%) |
Sep 05, 2017 | 6.937 | 7.047 | 6.889 | 6.966 | 105,710 | +0.01(+0.14%) |
Sep 01, 2017 | 6.956 | 7.023 | 6.889 | 6.956 | 100,261 | -0.03(-0.41%) |
Aug 31, 2017 | 6.928 | 7.114 | 6.885 | 6.985 | 91,048 | +0.10(+1.53%) |
Aug 30, 2017 | 6.899 | 6.985 | 6.765 | 6.880 | 160,552 | +0.00(+0.00%) |
Aug 29, 2017 | 6.880 | 7.080 | 6.832 | 6.880 | 131,176 | -0.04(-0.55%) |
Aug 28, 2017 | 6.956 | 6.985 | 6.842 | 6.918 | 149,522 | -0.04(-0.55%) |
Aug 25, 2017 | 6.908 | 7.128 | 6.718 | 6.956 | 266,457 | +0.08(+1.11%) |
Aug 24, 2017 | 6.937 | 7.052 | 6.765 | 6.880 | 176,269 | -0.04(-0.55%) |
Aug 23, 2017 | 6.718 | 6.985 | 6.718 | 6.918 | 307,849 | +0.19(+2.84%) |
Aug 22, 2017 | 6.985 | 6.985 | 6.718 | 6.727 | 389,822 | -0.26(-3.69%) |
Aug 21, 2017 | 7.395 | 7.395 | 6.928 | 6.985 | 310,855 | -0.42(-5.67%) |
Aug 18, 2017 | 6.985 | 7.586 | 6.870 | 7.405 | 1,016,550 | +0.15(+2.11%) |
Aug 17, 2017 | 6.489 | 7.309 | 6.489 | 7.252 | 583,328 | +0.71(+10.79%) |
Aug 16, 2017 | 6.489 | 6.603 | 6.422 | 6.546 | 182,779 | +0.12(+1.93%) |
Aug 15, 2017 | 6.450 | 6.517 | 6.317 | 6.422 | 148,565 | +0.04(+0.60%) |
Aug 14, 2017 | 6.412 | 6.555 | 6.202 | 6.384 | 239,896 | +0.01(+0.15%) |
Aug 11, 2017 | 6.374 | 6.470 | 6.255 | 6.374 | 319,595 | +0.01(+0.23%) |
Aug 10, 2017 | 6.937 | 6.937 | 6.221 | 6.360 | 292,968 | -0.59(-8.45%) |
Aug 09, 2017 | 6.260 | 6.966 | 6.171 | 6.947 | 307,265 | +0.64(+10.14%) |
Aug 08, 2017 | 6.479 | 6.489 | 6.288 | 6.307 | 402,538 | -0.14(-2.22%) |
Aug 07, 2017 | 6.374 | 6.501 | 6.326 | 6.450 | 383,094 | +0.10(+1.65%) |
Aug 04, 2017 | 7.739 | 6.384 | 6.345 | 1,106,412 | -1.39(-18.00%) | |
Aug 03, 2017 | 7.949 | 7.968 | 7.681 | 7.739 | 135,085 | -0.25(-3.11%) |
Aug 02, 2017 | 8.015 | 8.015 | 7.758 | 7.987 | 74,261 | +0.00(+0.00%) |