Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.057 | 8.180 | 7.977 | 8.090 | 34,100 | +0.11(+1.38%) |
Oct 30, 2017 | 8.028 | 8.063 | 7.916 | 7.980 | 29,289 | +0.34(+4.48%) |
Oct 27, 2017 | 7.595 | 7.637 | 7.500 | 7.637 | 11,600 | -0.03(-0.42%) |
Oct 26, 2017 | 7.868 | 7.868 | 7.649 | 7.670 | 13,701 | -0.12(-1.54%) |
Oct 25, 2017 | 7.917 | 7.917 | 7.741 | 7.789 | 8,362 | -0.10(-1.33%) |
Oct 24, 2017 | 7.923 | 7.960 | 7.877 | 7.894 | 19,199 | -0.04(-0.54%) |
Oct 23, 2017 | 7.909 | 8.018 | 7.902 | 7.937 | 22,706 | +0.08(+1.00%) |
Oct 20, 2017 | 7.705 | 7.885 | 7.697 | 7.858 | 37,030 | +0.15(+1.89%) |
Oct 19, 2017 | 7.930 | 7.930 | 7.653 | 7.713 | 11,996 | -0.21(-2.62%) |
Oct 18, 2017 | 7.842 | 7.934 | 7.837 | 7.920 | 9,007 | +0.07(+0.90%) |
Oct 17, 2017 | 8.062 | 8.066 | 7.740 | 7.850 | 36,417 | -0.36(-4.42%) |
Oct 16, 2017 | 8.231 | 8.340 | 8.185 | 8.213 | 25,090 | +0.05(+0.59%) |
Oct 13, 2017 | 8.234 | 8.272 | 8.157 | 8.165 | 63,559 | -0.07(-0.88%) |
Oct 12, 2017 | 8.419 | 8.425 | 8.237 | 8.237 | 30,081 | -0.13(-1.58%) |
Oct 11, 2017 | 8.369 | 8.126 | 8.369 | 17,491 | +0.24(+2.99%) | |
Oct 10, 2017 | 8.193 | 8.193 | 8.123 | 8.126 | 9,725 | +0.13(+1.58%) |
Oct 09, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 2,007 | -0.17(-2.04%) |
Oct 06, 2017 | 8.385 | 8.438 | 8.069 | 8.166 | 28,453 | -0.10(-1.24%) |
Oct 05, 2017 | 8.049 | 8.306 | 8.049 | 8.269 | 29,323 | +0.25(+3.11%) |
Oct 04, 2017 | 7.839 | 8.020 | 7.839 | 8.020 | 12,257 | +0.21(+2.74%) |
Oct 03, 2017 | 7.850 | 7.850 | 7.750 | 7.806 | 21,141 | +0.08(+0.99%) |
Oct 02, 2017 | 7.588 | 7.734 | 7.588 | 7.730 | 16,233 | +0.20(+2.71%) |
Sep 29, 2017 | 7.545 | 7.556 | 7.484 | 7.526 | 14,018 | -0.06(-0.84%) |
Sep 28, 2017 | 7.595 | 7.595 | 7.521 | 7.590 | 24,171 | -0.06(-0.78%) |
Sep 27, 2017 | 7.633 | 7.700 | 7.617 | 7.650 | 24,088 | +0.02(+0.27%) |
Sep 26, 2017 | 7.606 | 7.630 | 7.550 | 7.630 | 7,235 | +0.02(+0.26%) |
Sep 25, 2017 | 7.626 | 7.658 | 7.580 | 7.610 | 17,292 | +0.07(+0.91%) |
Sep 22, 2017 | 7.562 | 7.562 | 7.499 | 7.541 | 17,377 | -0.06(-0.73%) |
Sep 21, 2017 | 7.723 | 7.723 | 7.560 | 7.597 | 18,422 | -0.09(-1.20%) |
Sep 20, 2017 | 7.786 | 7.787 | 7.673 | 7.689 | 18,590 | -0.07(-0.96%) |
Sep 19, 2017 | 7.706 | 7.774 | 7.692 | 7.763 | 19,643 | +0.10(+1.27%) |
Sep 18, 2017 | 7.500 | 7.700 | 7.500 | 7.666 | 24,589 | +0.16(+2.12%) |
Sep 15, 2017 | 7.422 | 7.506 | 7.402 | 7.506 | 12,203 | +0.16(+2.14%) |
Sep 14, 2017 | 7.304 | 7.361 | 7.297 | 7.349 | 15,195 | +0.02(+0.24%) |
Sep 13, 2017 | 7.452 | 7.452 | 7.306 | 7.332 | 8,785 | -0.03(-0.47%) |
Sep 12, 2017 | 7.207 | 7.376 | 7.207 | 7.366 | 14,096 | +0.21(+2.97%) |
Sep 11, 2017 | 7.104 | 7.179 | 7.104 | 7.154 | 10,580 | +0.09(+1.33%) |
Sep 08, 2017 | 7.104 | 7.161 | 7.059 | 7.060 | 12,808 | +0.04(+0.50%) |
Sep 07, 2017 | 6.994 | 7.031 | 6.980 | 7.025 | 5,037 | +0.08(+1.14%) |
Sep 06, 2017 | 6.874 | 6.973 | 6.870 | 6.946 | 5,719 | +0.07(+1.09%) |
Sep 05, 2017 | 6.924 | 6.938 | 6.867 | 6.871 | 3,168 | -0.06(-0.80%) |
Sep 01, 2017 | 6.925 | 6.930 | 6.925 | 6.926 | 2,228 | +0.03(+0.39%) |
Aug 31, 2017 | 6.864 | 6.899 | 6.861 | 6.899 | 2,438 | +0.12(+1.70%) |
Aug 30, 2017 | 6.830 | 6.830 | 6.766 | 6.784 | 3,390 | -0.05(-0.72%) |
Aug 29, 2017 | 6.847 | 6.847 | 6.775 | 6.833 | 13,860 | -0.02(-0.25%) |
Aug 28, 2017 | 6.896 | 6.896 | 6.836 | 6.850 | 2,356 | +0.01(+0.08%) |
Aug 25, 2017 | 6.855 | 6.816 | 6.845 | 80,423 | -0.01(-0.15%) | |
Aug 24, 2017 | 6.855 | 6.861 | 6.823 | 6.855 | 5,948 | +0.05(+0.69%) |
Aug 23, 2017 | 6.761 | 6.860 | 6.761 | 6.808 | 4,470 | +0.06(+0.86%) |
Aug 22, 2017 | 6.777 | 6.777 | 6.650 | 6.750 | 18,019 | +0.06(+0.87%) |
Aug 21, 2017 | 6.800 | 6.800 | 6.650 | 6.692 | 11,827 | -0.08(-1.16%) |
Aug 18, 2017 | 6.842 | 6.842 | 6.770 | 6.771 | 12,442 | -0.05(-0.71%) |
Aug 17, 2017 | 6.867 | 6.900 | 6.819 | 6.819 | 2,607 | -0.02(-0.26%) |
Aug 16, 2017 | 6.828 | 6.876 | 6.816 | 6.837 | 6,861 | +0.02(+0.26%) |
Aug 15, 2017 | 6.798 | 6.819 | 6.768 | 6.819 | 9,588 | +0.01(+0.21%) |
Aug 14, 2017 | 6.760 | 6.814 | 6.683 | 6.804 | 23,502 | +0.09(+1.28%) |
Aug 11, 2017 | 6.780 | 6.780 | 6.680 | 6.718 | 18,471 | -0.03(-0.43%) |
Aug 10, 2017 | 6.910 | 6.910 | 6.746 | 6.747 | 26,270 | -0.11(-1.55%) |
Aug 09, 2017 | 6.922 | 6.915 | 6.840 | 6.853 | 5,213 | -0.09(-1.25%) |
Aug 08, 2017 | 7.045 | 7.000 | 6.900 | 6.940 | 19,335 | -0.06(-0.86%) |
Aug 07, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 3,595 | -0.18(-2.51%) |
Aug 04, 2017 | 7.148 | 7.203 | 7.090 | 7.181 | 8,438 | +0.07(+0.93%) |
Aug 03, 2017 | 7.244 | 7.282 | 7.114 | 7.114 | 16,615 | -0.17(-2.34%) |
Aug 02, 2017 | 7.410 | 7.410 | 7.284 | 7.284 | 12,773 | -0.13(-1.81%) |