Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.620 | 8.140 | 7.500 | 7.830 | 297,289 | -0.37(-4.51%) |
Oct 30, 2017 | 8.050 | 8.315 | 7.950 | 8.200 | 159,360 | +0.15(+1.86%) |
Oct 27, 2017 | 8.150 | 8.215 | 8.000 | 8.050 | 115,034 | -0.06(-0.74%) |
Oct 26, 2017 | 8.220 | 8.310 | 8.020 | 8.110 | 104,650 | -0.08(-0.98%) |
Oct 25, 2017 | 8.860 | 8.876 | 8.110 | 8.190 | 220,685 | -0.56(-6.40%) |
Oct 24, 2017 | 7.560 | 9.000 | 7.560 | 8.750 | 801,881 | +1.23(+16.36%) |
Oct 23, 2017 | 7.650 | 7.800 | 7.351 | 7.520 | 82,664 | -0.14(-1.83%) |
Oct 20, 2017 | 7.630 | 7.750 | 7.470 | 7.660 | 169,914 | +0.13(+1.73%) |
Oct 19, 2017 | 7.500 | 7.560 | 7.420 | 7.530 | 100,930 | +0.02(+0.27%) |
Oct 18, 2017 | 7.500 | 7.650 | 7.440 | 7.510 | 168,603 | +0.01(+0.13%) |
Oct 17, 2017 | 7.190 | 7.600 | 7.120 | 7.500 | 106,687 | +0.24(+3.31%) |
Oct 16, 2017 | 7.350 | 7.365 | 7.180 | 7.260 | 172,389 | -0.11(-1.49%) |
Oct 13, 2017 | 7.250 | 7.410 | 7.140 | 7.370 | 115,164 | +0.12(+1.66%) |
Oct 12, 2017 | 7.250 | 7.290 | 7.100 | 7.250 | 130,220 | -0.04(-0.55%) |
Oct 11, 2017 | 7.290 | 7.320 | 7.190 | 7.290 | 122,315 | +0.04(+0.55%) |
Oct 10, 2017 | 7.210 | 7.380 | 7.050 | 7.250 | 112,171 | +0.10(+1.40%) |
Oct 09, 2017 | 7.140 | 7.285 | 6.907 | 7.150 | 181,289 | -0.11(-1.52%) |
Oct 06, 2017 | 6.550 | 7.280 | 6.550 | 7.260 | 251,999 | +0.71(+10.84%) |
Oct 05, 2017 | 6.310 | 6.570 | 6.210 | 6.550 | 127,722 | +0.24(+3.80%) |
Oct 04, 2017 | 6.070 | 6.360 | 6.070 | 6.310 | 119,857 | +0.25(+4.13%) |
Oct 03, 2017 | 6.280 | 6.280 | 6.025 | 6.060 | 96,636 | -0.21(-3.35%) |
Oct 02, 2017 | 6.160 | 6.290 | 6.060 | 6.270 | 112,071 | +0.16(+2.62%) |
Sep 29, 2017 | 6.230 | 6.430 | 6.070 | 6.110 | 121,812 | -0.15(-2.40%) |
Sep 28, 2017 | 6.220 | 6.290 | 6.150 | 6.260 | 75,230 | +0.02(+0.32%) |
Sep 27, 2017 | 6.170 | 6.290 | 6.120 | 6.240 | 97,748 | +0.15(+2.46%) |
Sep 26, 2017 | 6.090 | 6.180 | 5.981 | 6.090 | 48,246 | +0.06(+1.00%) |
Sep 25, 2017 | 6.480 | 6.480 | 5.950 | 6.030 | 121,366 | -0.11(-1.79%) |
Sep 22, 2017 | 6.180 | 6.200 | 6.080 | 6.140 | 85,576 | -0.04(-0.65%) |
Sep 21, 2017 | 5.980 | 6.220 | 5.950 | 6.180 | 94,667 | +0.18(+3.00%) |
Sep 20, 2017 | 6.100 | 6.100 | 5.900 | 6.000 | 269,672 | -0.04(-0.66%) |
Sep 19, 2017 | 6.260 | 6.260 | 6.010 | 6.040 | 126,180 | -0.18(-2.89%) |
Sep 18, 2017 | 6.090 | 6.390 | 6.050 | 6.220 | 93,288 | +0.14(+2.30%) |
Sep 15, 2017 | 6.070 | 6.210 | 6.050 | 6.080 | 117,744 | +0.01(+0.16%) |
Sep 14, 2017 | 6.150 | 6.150 | 6.030 | 6.070 | 138,601 | -0.08(-1.30%) |
Sep 13, 2017 | 6.190 | 6.300 | 6.120 | 6.150 | 173,482 | +0.00(+0.00%) |
Sep 12, 2017 | 6.230 | 6.230 | 6.150 | 6.150 | 72,269 | -0.04(-0.65%) |
Sep 11, 2017 | 6.160 | 6.340 | 6.160 | 6.190 | 172,153 | +0.08(+1.31%) |
Sep 08, 2017 | 6.190 | 6.280 | 6.060 | 6.110 | 250,136 | -0.07(-1.13%) |
Sep 07, 2017 | 6.420 | 6.440 | 6.110 | 6.180 | 206,294 | -0.28(-4.33%) |
Sep 06, 2017 | 6.180 | 6.500 | 6.060 | 6.460 | 314,569 | +0.34(+5.56%) |
Sep 05, 2017 | 6.250 | 6.269 | 6.100 | 6.120 | 234,501 | -0.17(-2.70%) |
Sep 01, 2017 | 6.350 | 6.410 | 6.250 | 6.290 | 115,849 | -0.04(-0.63%) |
Aug 31, 2017 | 6.300 | 6.460 | 6.251 | 6.330 | 117,985 | +0.02(+0.32%) |
Aug 30, 2017 | 6.130 | 6.360 | 6.100 | 6.310 | 127,866 | +0.21(+3.44%) |
Aug 29, 2017 | 6.300 | 6.410 | 6.100 | 6.100 | 215,326 | -0.32(-4.98%) |
Aug 28, 2017 | 6.400 | 6.650 | 6.350 | 6.420 | 189,187 | +0.10(+1.58%) |
Aug 25, 2017 | 6.570 | 6.570 | 6.140 | 6.320 | 277,073 | -0.15(-2.32%) |
Aug 24, 2017 | 6.280 | 6.570 | 6.120 | 6.470 | 223,452 | +0.26(+4.19%) |
Aug 23, 2017 | 6.420 | 6.480 | 5.940 | 6.210 | 525,191 | -0.26(-4.02%) |
Aug 22, 2017 | 6.610 | 6.790 | 6.440 | 6.470 | 282,427 | -0.13(-1.97%) |
Aug 21, 2017 | 6.750 | 6.780 | 6.600 | 6.600 | 135,689 | -0.11(-1.64%) |
Aug 18, 2017 | 6.680 | 6.815 | 6.600 | 6.710 | 129,818 | -0.04(-0.59%) |
Aug 17, 2017 | 7.000 | 7.050 | 6.730 | 6.750 | 214,601 | -0.27(-3.85%) |
Aug 16, 2017 | 7.160 | 7.270 | 6.950 | 7.020 | 232,466 | -0.16(-2.23%) |
Aug 15, 2017 | 7.250 | 7.270 | 7.000 | 7.180 | 242,951 | +0.01(+0.14%) |
Aug 14, 2017 | 7.150 | 7.300 | 7.040 | 7.170 | 237,401 | +0.15(+2.14%) |
Aug 11, 2017 | 6.990 | 7.190 | 6.900 | 7.020 | 258,933 | -0.07(-0.99%) |
Aug 10, 2017 | 7.260 | 7.260 | 6.910 | 7.090 | 241,478 | -0.13(-1.80%) |
Aug 09, 2017 | 7.380 | 7.460 | 7.200 | 7.220 | 217,032 | -0.20(-2.70%) |
Aug 08, 2017 | 7.500 | 7.670 | 7.310 | 7.420 | 238,445 | -0.13(-1.72%) |
Aug 07, 2017 | 7.900 | 7.960 | 7.500 | 7.550 | 233,607 | -0.38(-4.79%) |
Aug 04, 2017 | 8.090 | 8.090 | 7.760 | 7.930 | 209,017 | -0.08(-1.00%) |
Aug 03, 2017 | 8.020 | 8.110 | 7.875 | 8.010 | 169,463 | -0.03(-0.37%) |
Aug 02, 2017 | 7.900 | 8.050 | 7.775 | 8.040 | 240,749 | -0.03(-0.37%) |