Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.594 | 7.594 | 7.281 | 7.415 | 214,855 | -0.09(-1.19%) |
Oct 30, 2017 | 7.683 | 7.843 | 7.438 | 7.505 | 126,131 | -0.22(-2.89%) |
Oct 27, 2017 | 7.371 | 7.728 | 7.371 | 7.728 | 76,362 | +0.31(+4.22%) |
Oct 26, 2017 | 7.505 | 7.594 | 7.371 | 7.415 | 100,079 | +0.00(+0.00%) |
Oct 25, 2017 | 7.594 | 7.683 | 7.326 | 7.415 | 180,619 | -0.18(-2.35%) |
Oct 24, 2017 | 7.728 | 7.728 | 7.505 | 7.594 | 115,898 | -0.04(-0.58%) |
Oct 23, 2017 | 7.683 | 7.728 | 7.558 | 7.639 | 90,384 | +0.00(+0.00%) |
Oct 20, 2017 | 7.549 | 7.773 | 7.509 | 7.639 | 130,053 | +0.13(+1.79%) |
Oct 19, 2017 | 7.505 | 7.594 | 7.415 | 7.505 | 125,281 | -0.04(-0.59%) |
Oct 18, 2017 | 7.773 | 7.840 | 7.505 | 7.549 | 156,020 | -0.22(-2.87%) |
Oct 17, 2017 | 7.952 | 8.019 | 7.594 | 7.773 | 231,248 | -0.22(-2.79%) |
Oct 16, 2017 | 7.996 | 8.041 | 7.952 | 7.996 | 108,685 | +0.04(+0.56%) |
Oct 13, 2017 | 7.996 | 8.086 | 7.952 | 7.952 | 180,903 | -0.04(-0.56%) |
Oct 12, 2017 | 7.996 | 8.041 | 7.907 | 7.996 | 82,974 | +0.00(+0.00%) |
Oct 11, 2017 | 7.952 | 8.041 | 7.862 | 7.996 | 168,142 | +0.00(+0.00%) |
Oct 10, 2017 | 7.952 | 8.041 | 7.885 | 7.996 | 190,289 | +0.13(+1.70%) |
Oct 09, 2017 | 7.907 | 7.952 | 7.777 | 7.862 | 210,036 | -0.09(-1.12%) |
Oct 06, 2017 | 7.996 | 8.041 | 7.862 | 7.952 | 201,613 | -0.04(-0.56%) |
Oct 05, 2017 | 7.862 | 8.041 | 7.840 | 7.996 | 274,921 | +0.18(+2.29%) |
Oct 04, 2017 | 7.862 | 8.041 | 7.706 | 7.817 | 260,623 | -0.09(-1.13%) |
Oct 03, 2017 | 7.639 | 7.952 | 7.549 | 7.907 | 363,513 | +0.31(+4.12%) |
Oct 02, 2017 | 7.371 | 7.773 | 7.371 | 7.594 | 266,323 | +0.22(+3.03%) |
Sep 29, 2017 | 7.281 | 7.415 | 7.237 | 7.371 | 141,432 | +0.04(+0.61%) |
Sep 28, 2017 | 7.281 | 7.371 | 7.147 | 7.326 | 76,770 | +0.00(+0.00%) |
Sep 27, 2017 | 7.192 | 7.371 | 7.013 | 7.326 | 123,028 | +0.18(+2.50%) |
Sep 26, 2017 | 7.192 | 7.237 | 7.103 | 7.147 | 197,903 | -0.04(-0.62%) |
Sep 25, 2017 | 7.147 | 7.415 | 7.103 | 7.192 | 199,891 | +0.04(+0.62%) |
Sep 22, 2017 | 6.879 | 7.237 | 6.879 | 7.147 | 315,799 | +0.27(+3.90%) |
Sep 21, 2017 | 7.147 | 7.237 | 6.835 | 6.879 | 215,828 | -0.27(-3.75%) |
Sep 20, 2017 | 7.058 | 7.237 | 7.058 | 7.147 | 162,870 | +0.04(+0.63%) |
Sep 19, 2017 | 6.745 | 7.125 | 6.745 | 7.103 | 151,839 | +0.36(+5.30%) |
Sep 18, 2017 | 6.611 | 6.745 | 6.477 | 6.745 | 185,055 | +0.18(+2.72%) |
Sep 15, 2017 | 6.611 | 6.701 | 6.410 | 6.567 | 1,381,981 | +0.00(+0.00%) |
Sep 14, 2017 | 6.611 | 6.745 | 6.477 | 6.567 | 241,550 | -0.04(-0.68%) |
Sep 13, 2017 | 6.656 | 6.745 | 6.567 | 6.611 | 145,388 | -0.04(-0.67%) |
Sep 12, 2017 | 6.701 | 6.790 | 6.634 | 6.656 | 170,985 | -0.09(-1.32%) |
Sep 11, 2017 | 6.835 | 6.879 | 6.656 | 6.745 | 132,913 | +0.00(+0.00%) |
Sep 08, 2017 | 6.879 | 6.969 | 6.701 | 6.745 | 105,607 | -0.13(-1.95%) |
Sep 07, 2017 | 6.835 | 7.013 | 6.745 | 6.879 | 152,340 | +0.04(+0.65%) |
Sep 06, 2017 | 6.969 | 7.147 | 6.835 | 6.835 | 130,748 | -0.09(-1.29%) |
Sep 05, 2017 | 7.237 | 7.326 | 6.857 | 6.924 | 234,340 | -0.31(-4.32%) |
Sep 01, 2017 | 7.281 | 7.281 | 7.192 | 7.237 | 270,123 | +0.00(+0.00%) |
Aug 31, 2017 | 7.192 | 7.281 | 7.147 | 7.237 | 323,519 | +0.09(+1.25%) |
Aug 30, 2017 | 7.192 | 7.237 | 7.103 | 7.147 | 92,527 | -0.04(-0.62%) |
Aug 29, 2017 | 7.147 | 7.192 | 7.013 | 7.192 | 181,473 | +0.00(+0.00%) |
Aug 28, 2017 | 7.103 | 7.192 | 6.969 | 7.192 | 173,664 | +0.09(+1.26%) |
Aug 25, 2017 | 6.879 | 7.103 | 6.835 | 7.103 | 184,258 | +0.27(+3.92%) |
Aug 24, 2017 | 6.567 | 6.879 | 6.567 | 6.835 | 229,690 | +0.27(+4.08%) |
Aug 23, 2017 | 6.477 | 6.717 | 6.477 | 6.567 | 66,150 | +0.04(+0.68%) |
Aug 22, 2017 | 6.433 | 6.567 | 6.388 | 6.522 | 80,006 | +0.09(+1.39%) |
Aug 21, 2017 | 6.477 | 6.518 | 6.299 | 6.433 | 149,124 | -0.09(-1.37%) |
Aug 18, 2017 | 6.343 | 6.567 | 6.299 | 6.522 | 82,501 | +0.09(+1.39%) |
Aug 17, 2017 | 6.567 | 6.656 | 6.388 | 6.433 | 164,865 | -0.22(-3.36%) |
Aug 16, 2017 | 6.522 | 6.701 | 6.388 | 6.656 | 137,397 | +0.13(+2.05%) |
Aug 15, 2017 | 6.656 | 6.879 | 6.477 | 6.522 | 179,390 | -0.13(-2.01%) |
Aug 14, 2017 | 6.477 | 6.701 | 6.477 | 6.656 | 129,186 | +0.18(+2.76%) |
Aug 11, 2017 | 6.209 | 6.611 | 6.141 | 6.477 | 188,584 | +0.04(+0.69%) |
Aug 10, 2017 | 6.477 | 6.567 | 6.388 | 6.433 | 135,959 | -0.04(-0.69%) |
Aug 09, 2017 | 6.567 | 6.611 | 6.433 | 6.477 | 109,562 | -0.13(-2.03%) |
Aug 08, 2017 | 6.745 | 6.835 | 6.567 | 6.611 | 110,098 | -0.13(-1.99%) |
Aug 07, 2017 | 6.879 | 6.969 | 6.647 | 6.745 | 169,583 | -0.13(-1.95%) |
Aug 04, 2017 | 7.058 | 7.103 | 6.701 | 6.879 | 173,434 | -0.13(-1.91%) |
Aug 03, 2017 | 7.103 | 7.192 | 6.902 | 7.013 | 170,337 | -0.09(-1.26%) |
Aug 02, 2017 | 6.879 | 7.281 | 6.879 | 7.103 | 205,396 | +0.00(+0.00%) |