Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.919 | 8.063 | 7.883 | 7.919 | 745,043 | +0.00(+0.00%) |
Oct 30, 2017 | 8.304 | 8.304 | 7.726 | 7.919 | 1,038,610 | -0.39(-4.64%) |
Oct 27, 2017 | 8.232 | 8.388 | 8.039 | 8.304 | 1,139,919 | -0.05(-0.58%) |
Oct 26, 2017 | 8.087 | 8.400 | 8.063 | 8.352 | 580,673 | +0.22(+2.66%) |
Oct 25, 2017 | 8.135 | 8.304 | 7.919 | 8.135 | 768,544 | +0.00(+0.00%) |
Oct 24, 2017 | 8.111 | 8.135 | 7.955 | 8.135 | 661,803 | +0.07(+0.90%) |
Oct 23, 2017 | 8.015 | 8.135 | 7.834 | 8.063 | 768,035 | +0.07(+0.90%) |
Oct 20, 2017 | 7.846 | 8.015 | 7.801 | 7.991 | 911,631 | +0.24(+3.11%) |
Oct 19, 2017 | 7.702 | 7.774 | 7.606 | 7.750 | 441,889 | +0.02(+0.31%) |
Oct 18, 2017 | 7.534 | 7.762 | 7.437 | 7.726 | 682,445 | +0.19(+2.56%) |
Oct 17, 2017 | 7.413 | 7.558 | 7.389 | 7.534 | 511,227 | +0.12(+1.62%) |
Oct 16, 2017 | 7.413 | 7.510 | 7.269 | 7.413 | 801,960 | -0.07(-0.96%) |
Oct 13, 2017 | 7.413 | 7.693 | 7.413 | 7.485 | 637,132 | +0.10(+1.30%) |
Oct 12, 2017 | 7.678 | 7.678 | 7.341 | 7.389 | 961,779 | -0.29(-3.76%) |
Oct 11, 2017 | 7.868 | 7.939 | 7.631 | 7.678 | 908,053 | -0.24(-2.99%) |
Oct 10, 2017 | 7.820 | 7.939 | 7.796 | 7.915 | 519,658 | +0.12(+1.52%) |
Oct 09, 2017 | 8.105 | 8.199 | 7.725 | 7.796 | 722,247 | -0.33(-4.08%) |
Oct 06, 2017 | 8.199 | 8.294 | 8.033 | 8.128 | 772,343 | -0.07(-0.87%) |
Oct 05, 2017 | 7.773 | 8.223 | 7.773 | 8.199 | 1,004,145 | +0.45(+5.81%) |
Oct 04, 2017 | 7.939 | 8.057 | 7.749 | 7.749 | 805,755 | -0.21(-2.68%) |
Oct 03, 2017 | 7.986 | 8.057 | 7.879 | 7.962 | 927,334 | +0.00(+0.00%) |
Oct 02, 2017 | 7.986 | 7.986 | 7.796 | 7.962 | 741,759 | -0.02(-0.30%) |
Sep 29, 2017 | 7.915 | 8.010 | 7.844 | 7.986 | 693,570 | +0.05(+0.60%) |
Sep 28, 2017 | 8.105 | 8.128 | 7.749 | 7.939 | 1,258,995 | -0.17(-2.05%) |
Sep 27, 2017 | 7.986 | 8.105 | 7.749 | 8.105 | 1,329,150 | +0.12(+1.48%) |
Sep 26, 2017 | 7.868 | 8.057 | 7.737 | 7.986 | 1,318,841 | +0.17(+2.12%) |
Sep 25, 2017 | 7.536 | 7.927 | 7.536 | 7.820 | 1,225,591 | +0.26(+3.45%) |
Sep 22, 2017 | 7.323 | 7.571 | 7.323 | 7.559 | 650,534 | +0.17(+2.24%) |
Sep 21, 2017 | 7.512 | 7.536 | 7.323 | 7.394 | 1,090,918 | -0.07(-0.95%) |
Sep 20, 2017 | 7.465 | 7.619 | 7.251 | 7.465 | 1,308,690 | -0.02(-0.32%) |
Sep 19, 2017 | 7.441 | 7.512 | 7.251 | 7.488 | 1,426,975 | +0.07(+0.96%) |
Sep 18, 2017 | 7.441 | 7.488 | 7.275 | 7.417 | 1,633,708 | -0.05(-0.63%) |
Sep 15, 2017 | 7.062 | 7.465 | 6.967 | 7.465 | 2,461,462 | +0.45(+6.42%) |
Sep 14, 2017 | 7.062 | 7.062 | 6.920 | 7.014 | 495,917 | -0.05(-0.67%) |
Sep 13, 2017 | 6.872 | 7.180 | 6.872 | 7.062 | 1,152,056 | +0.19(+2.76%) |
Sep 12, 2017 | 6.825 | 7.038 | 6.825 | 6.872 | 1,005,080 | +0.05(+0.69%) |
Sep 11, 2017 | 6.801 | 6.908 | 6.777 | 6.825 | 589,891 | +0.02(+0.35%) |
Sep 08, 2017 | 7.014 | 7.014 | 6.754 | 6.801 | 899,031 | -0.21(-3.04%) |
Sep 07, 2017 | 7.062 | 7.109 | 6.920 | 7.014 | 819,544 | +0.00(+0.00%) |
Sep 06, 2017 | 6.872 | 7.109 | 6.872 | 7.014 | 800,282 | +0.14(+2.07%) |
Sep 05, 2017 | 6.872 | 6.943 | 6.742 | 6.872 | 1,519,369 | -0.02(-0.34%) |
Sep 01, 2017 | 6.730 | 6.943 | 6.693 | 6.896 | 944,247 | +0.19(+2.83%) |
Aug 31, 2017 | 6.943 | 7.014 | 6.659 | 6.706 | 1,276,917 | -0.31(-4.39%) |
Aug 30, 2017 | 7.180 | 7.180 | 6.979 | 7.014 | 1,008,810 | -0.17(-2.31%) |
Aug 29, 2017 | 7.086 | 7.180 | 7.026 | 7.180 | 778,354 | +0.00(+0.00%) |
Aug 28, 2017 | 7.133 | 7.228 | 6.991 | 7.180 | 837,202 | +0.02(+0.33%) |
Aug 25, 2017 | 6.896 | 7.180 | 6.872 | 7.157 | 1,845,487 | +0.24(+3.42%) |
Aug 24, 2017 | 6.872 | 7.086 | 6.849 | 6.920 | 1,615,014 | +0.19(+2.82%) |
Aug 23, 2017 | 6.730 | 6.849 | 6.612 | 6.730 | 1,146,209 | +0.02(+0.35%) |
Aug 22, 2017 | 6.588 | 6.730 | 6.493 | 6.706 | 1,275,720 | +0.17(+2.54%) |
Aug 21, 2017 | 6.612 | 6.659 | 6.446 | 6.541 | 1,684,835 | -0.12(-1.78%) |
Aug 18, 2017 | 6.635 | 6.706 | 6.458 | 6.659 | 2,111,737 | -0.07(-1.06%) |
Aug 17, 2017 | 6.517 | 7.014 | 6.398 | 6.730 | 2,045,257 | -0.05(-0.70%) |
Aug 16, 2017 | 6.588 | 6.896 | 6.517 | 6.777 | 2,029,159 | +0.28(+4.38%) |
Aug 15, 2017 | 7.157 | 7.157 | 6.481 | 6.493 | 2,377,109 | -0.69(-9.57%) |
Aug 14, 2017 | 7.417 | 7.488 | 7.133 | 7.180 | 1,143,854 | -0.21(-2.88%) |
Aug 11, 2017 | 7.323 | 7.512 | 7.251 | 7.394 | 798,174 | +0.00(+0.00%) |
Aug 10, 2017 | 7.749 | 7.749 | 7.346 | 7.394 | 1,841,932 | -0.36(-4.59%) |
Aug 09, 2017 | 7.891 | 7.891 | 7.678 | 7.749 | 907,475 | -0.17(-2.10%) |
Aug 08, 2017 | 7.939 | 8.176 | 7.915 | 7.915 | 734,026 | +0.02(+0.30%) |
Aug 07, 2017 | 7.844 | 8.128 | 7.820 | 7.891 | 1,313,967 | +0.05(+0.60%) |
Aug 04, 2017 | 7.654 | 7.868 | 7.631 | 7.844 | 853,566 | +0.19(+2.48%) |
Aug 03, 2017 | 7.962 | 8.128 | 7.654 | 7.654 | 2,144,734 | -0.47(-5.83%) |
Aug 02, 2017 | 8.247 | 8.294 | 8.057 | 8.128 | 2,042,316 | -0.14(-1.72%) |