Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.300 | 7.370 | 7.240 | 7.310 | 5,214,994 | +0.08(+1.11%) |
Oct 30, 2017 | 7.260 | 7.450 | 7.220 | 7.230 | 7,799,869 | +0.03(+0.42%) |
Oct 27, 2017 | 7.320 | 7.420 | 7.180 | 7.200 | 8,596,903 | -0.07(-0.96%) |
Oct 26, 2017 | 7.250 | 7.410 | 7.170 | 7.270 | 4,023,490 | +0.02(+0.28%) |
Oct 25, 2017 | 7.280 | 7.330 | 7.175 | 7.250 | 4,718,023 | -0.02(-0.28%) |
Oct 24, 2017 | 7.240 | 7.390 | 7.155 | 7.270 | 6,926,997 | +0.05(+0.69%) |
Oct 23, 2017 | 7.510 | 7.530 | 7.190 | 7.220 | 9,833,062 | -0.27(-3.60%) |
Oct 20, 2017 | 7.600 | 7.650 | 7.400 | 7.490 | 7,215,622 | -0.10(-1.32%) |
Oct 19, 2017 | 7.640 | 7.720 | 7.550 | 7.590 | 5,253,632 | -0.09(-1.17%) |
Oct 18, 2017 | 7.910 | 8.000 | 7.660 | 7.680 | 7,229,868 | -0.24(-3.03%) |
Oct 17, 2017 | 7.900 | 8.040 | 7.880 | 7.920 | 3,408,647 | -0.01(-0.13%) |
Oct 16, 2017 | 7.960 | 8.040 | 7.860 | 7.930 | 4,113,257 | -0.04(-0.50%) |
Oct 13, 2017 | 8.050 | 8.080 | 7.930 | 7.970 | 2,864,069 | -0.02(-0.25%) |
Oct 12, 2017 | 7.950 | 8.080 | 7.900 | 7.990 | 3,530,682 | +0.03(+0.38%) |
Oct 11, 2017 | 7.790 | 8.000 | 7.700 | 7.960 | 5,047,919 | +0.11(+1.40%) |
Oct 10, 2017 | 8.190 | 8.260 | 7.800 | 7.850 | 6,127,056 | -0.34(-4.15%) |
Oct 09, 2017 | 8.120 | 8.340 | 8.110 | 8.190 | 4,388,800 | +0.07(+0.86%) |
Oct 06, 2017 | 7.830 | 8.160 | 7.805 | 8.120 | 8,216,948 | +0.26(+3.31%) |
Oct 05, 2017 | 7.940 | 8.000 | 7.770 | 7.860 | 5,991,080 | -0.09(-1.13%) |
Oct 04, 2017 | 7.930 | 8.030 | 7.850 | 7.950 | 3,811,448 | -0.01(-0.13%) |
Oct 03, 2017 | 7.720 | 8.010 | 7.711 | 7.960 | 6,718,142 | +0.29(+3.78%) |
Oct 02, 2017 | 7.700 | 7.730 | 7.570 | 7.670 | 3,089,731 | -0.03(-0.39%) |
Sep 29, 2017 | 7.650 | 7.875 | 7.550 | 7.700 | 8,733,688 | +0.01(+0.13%) |
Sep 28, 2017 | 8.080 | 8.100 | 7.680 | 7.690 | 11,980,843 | -0.38(-4.71%) |
Sep 27, 2017 | 8.200 | 8.270 | 8.060 | 8.070 | 9,819,694 | -0.11(-1.34%) |
Sep 26, 2017 | 8.200 | 8.320 | 8.060 | 8.180 | 4,574,912 | -0.02(-0.24%) |
Sep 25, 2017 | 8.260 | 8.300 | 8.145 | 8.200 | 3,369,230 | -0.03(-0.36%) |
Sep 22, 2017 | 8.130 | 8.360 | 8.130 | 8.230 | 6,248,322 | +0.06(+0.73%) |
Sep 21, 2017 | 8.250 | 8.280 | 8.140 | 8.170 | 2,799,741 | -0.06(-0.73%) |
Sep 20, 2017 | 8.320 | 8.410 | 8.120 | 8.230 | 4,652,208 | -0.09(-1.08%) |
Sep 19, 2017 | 8.220 | 8.350 | 8.170 | 8.320 | 3,405,044 | +0.13(+1.59%) |
Sep 18, 2017 | 8.150 | 8.230 | 8.045 | 8.190 | 4,334,788 | +0.07(+0.86%) |
Sep 15, 2017 | 8.110 | 8.245 | 8.100 | 8.120 | 4,489,288 | -0.05(-0.61%) |
Sep 14, 2017 | 8.180 | 8.380 | 8.095 | 8.170 | 5,149,960 | -0.02(-0.24%) |
Sep 13, 2017 | 8.310 | 8.400 | 8.160 | 8.190 | 5,343,533 | -0.18(-2.15%) |
Sep 12, 2017 | 8.320 | 8.640 | 8.270 | 8.370 | 7,565,732 | +0.05(+0.60%) |
Sep 11, 2017 | 8.490 | 8.525 | 8.190 | 8.320 | 6,965,404 | -0.12(-1.42%) |
Sep 08, 2017 | 8.340 | 8.475 | 8.215 | 8.440 | 4,984,940 | +0.11(+1.32%) |
Sep 07, 2017 | 8.480 | 8.590 | 8.305 | 8.330 | 4,222,521 | -0.09(-1.07%) |
Sep 06, 2017 | 8.600 | 8.620 | 8.340 | 8.420 | 4,886,896 | -0.14(-1.64%) |
Sep 05, 2017 | 8.250 | 8.635 | 8.220 | 8.560 | 6,892,858 | +0.25(+3.01%) |
Sep 01, 2017 | 8.480 | 8.525 | 8.280 | 8.310 | 4,286,168 | -0.14(-1.66%) |
Aug 31, 2017 | 8.130 | 8.480 | 8.101 | 8.450 | 6,232,584 | +0.37(+4.58%) |
Aug 30, 2017 | 8.110 | 8.250 | 8.035 | 8.080 | 3,452,933 | -0.03(-0.37%) |
Aug 29, 2017 | 8.050 | 8.130 | 8.000 | 8.110 | 3,684,194 | -0.07(-0.86%) |
Aug 28, 2017 | 8.140 | 8.210 | 8.060 | 8.180 | 2,324,151 | +0.10(+1.24%) |
Aug 25, 2017 | 8.410 | 8.429 | 8.050 | 8.080 | 4,590,924 | -0.30(-3.58%) |
Aug 24, 2017 | 8.370 | 8.460 | 8.290 | 8.380 | 2,753,249 | +0.03(+0.36%) |
Aug 23, 2017 | 8.520 | 8.570 | 8.340 | 8.350 | 4,362,142 | -0.24(-2.79%) |
Aug 22, 2017 | 8.160 | 8.630 | 8.100 | 8.590 | 8,559,147 | +0.49(+6.05%) |
Aug 21, 2017 | 8.250 | 8.250 | 8.055 | 8.100 | 3,509,181 | -0.17(-2.06%) |
Aug 18, 2017 | 8.480 | 8.523 | 8.240 | 8.270 | 4,989,659 | -0.22(-2.59%) |
Aug 17, 2017 | 8.590 | 8.650 | 8.475 | 8.490 | 3,883,792 | -0.18(-2.08%) |
Aug 16, 2017 | 8.410 | 8.690 | 8.310 | 8.670 | 5,726,627 | +0.27(+3.21%) |
Aug 15, 2017 | 8.440 | 8.455 | 8.230 | 8.400 | 9,038,354 | +0.33(+4.09%) |
Aug 14, 2017 | 8.190 | 8.319 | 8.030 | 8.070 | 6,959,229 | -0.01(-0.12%) |
Aug 11, 2017 | 8.040 | 8.165 | 7.970 | 8.080 | 8,626,631 | +0.09(+1.13%) |
Aug 10, 2017 | 8.520 | 8.520 | 7.970 | 7.990 | 7,571,877 | -0.56(-6.55%) |
Aug 09, 2017 | 8.550 | 8.570 | 8.410 | 8.550 | 3,938,940 | -0.10(-1.16%) |
Aug 08, 2017 | 8.590 | 8.760 | 8.530 | 8.650 | 4,544,954 | +0.05(+0.58%) |
Aug 07, 2017 | 8.500 | 8.680 | 8.370 | 8.600 | 4,340,511 | +0.12(+1.42%) |
Aug 04, 2017 | 8.370 | 8.560 | 8.290 | 8.480 | 3,834,777 | +0.11(+1.31%) |
Aug 03, 2017 | 8.370 | 8.550 | 8.235 | 8.370 | 5,670,448 | -0.01(-0.12%) |
Aug 02, 2017 | 8.500 | 8.650 | 8.150 | 8.380 | 12,469,483 | -0.27(-3.12%) |