Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.928 | 7.979 | 7.860 | 7.882 | 7,215,275 | -0.02(-0.23%) |
Oct 30, 2017 | 7.744 | 7.940 | 7.726 | 7.900 | 10,529,875 | +0.15(+1.96%) |
Oct 27, 2017 | 7.454 | 8.070 | 7.430 | 7.748 | 25,672,370 | -0.27(-3.39%) |
Oct 26, 2017 | 7.956 | 8.054 | 7.902 | 8.020 | 7,653,480 | +0.08(+1.01%) |
Oct 25, 2017 | 8.000 | 8.054 | 7.896 | 7.940 | 4,512,725 | -0.06(-0.75%) |
Oct 24, 2017 | 8.078 | 7.970 | 8.000 | 5,782,010 | -0.03(-0.42%) | |
Oct 23, 2017 | 8.060 | 8.096 | 7.994 | 8.034 | 4,641,880 | -0.03(-0.37%) |
Oct 20, 2017 | 8.068 | 8.112 | 8.020 | 8.064 | 5,734,740 | +0.02(+0.25%) |
Oct 19, 2017 | 8.008 | 8.044 | 7.882 | 8.044 | 6,376,610 | -0.01(-0.17%) |
Oct 18, 2017 | 7.998 | 8.080 | 7.860 | 8.058 | 11,904,450 | +0.21(+2.62%) |
Oct 17, 2017 | 7.820 | 7.932 | 7.798 | 7.852 | 5,608,595 | +0.06(+0.82%) |
Oct 16, 2017 | 7.824 | 7.850 | 7.710 | 7.788 | 4,188,595 | -0.03(-0.36%) |
Oct 13, 2017 | 7.750 | 7.849 | 7.730 | 7.816 | 4,684,570 | +0.11(+1.48%) |
Oct 12, 2017 | 7.714 | 7.752 | 7.694 | 7.702 | 5,253,765 | -0.03(-0.44%) |
Oct 11, 2017 | 7.684 | 7.784 | 7.666 | 7.736 | 3,127,110 | +0.05(+0.60%) |
Oct 10, 2017 | 7.764 | 7.786 | 7.678 | 7.690 | 4,332,565 | -0.06(-0.83%) |
Oct 09, 2017 | 7.798 | 7.840 | 7.724 | 7.754 | 6,181,190 | -0.05(-0.67%) |
Oct 06, 2017 | 7.636 | 7.830 | 7.625 | 7.806 | 9,271,620 | +0.15(+1.93%) |
Oct 05, 2017 | 7.388 | 7.665 | 7.370 | 7.658 | 13,494,060 | +0.28(+3.85%) |
Oct 04, 2017 | 7.350 | 7.394 | 7.316 | 7.374 | 4,872,880 | +0.03(+0.38%) |
Oct 03, 2017 | 7.298 | 7.394 | 7.286 | 7.346 | 7,597,295 | +0.08(+1.05%) |
Oct 02, 2017 | 7.182 | 7.388 | 7.182 | 7.270 | 11,044,550 | +0.10(+1.42%) |
Sep 29, 2017 | 7.172 | 7.240 | 7.088 | 7.168 | 16,533,005 | -0.01(-0.19%) |
Sep 28, 2017 | 7.518 | 7.518 | 7.180 | 7.182 | 15,987,170 | -0.36(-4.75%) |
Sep 27, 2017 | 7.516 | 7.540 | 12,989,175 | +0.05(+0.64%) | ||
Sep 26, 2017 | 7.548 | 7.588 | 7.438 | 7.492 | 4,714,360 | -0.02(-0.24%) |
Sep 25, 2017 | 7.660 | 7.674 | 7.477 | 7.510 | 4,258,975 | -0.16(-2.06%) |
Sep 22, 2017 | 7.632 | 7.732 | 7.630 | 7.668 | 3,060,165 | +0.00(+0.05%) |
Sep 21, 2017 | 7.654 | 7.902 | 7.606 | 7.664 | 3,985,615 | +0.02(+0.21%) |
Sep 20, 2017 | 7.702 | 7.728 | 7.570 | 7.648 | 3,538,250 | -0.06(-0.78%) |
Sep 19, 2017 | 7.772 | 7.776 | 7.698 | 7.708 | 3,590,985 | -0.01(-0.13%) |
Sep 18, 2017 | 7.760 | 7.814 | 7.718 | 7.718 | 6,397,775 | -0.01(-0.18%) |
Sep 15, 2017 | 7.594 | 7.732 | 7.594 | 7.732 | 9,413,975 | +0.12(+1.60%) |
Sep 14, 2017 | 7.562 | 7.624 | 7.478 | 7.610 | 4,194,970 | +0.02(+0.29%) |
Sep 13, 2017 | 7.660 | 7.694 | 7.586 | 7.588 | 5,368,955 | -0.11(-1.40%) |
Sep 12, 2017 | 7.704 | 7.580 | 7.696 | 3,846,870 | +0.05(+0.63%) | |
Sep 11, 2017 | 7.566 | 7.708 | 7.566 | 7.648 | 5,812,140 | +0.14(+1.81%) |
Sep 08, 2017 | 7.518 | 7.690 | 7.504 | 7.512 | 5,858,345 | +0.04(+0.56%) |
Sep 07, 2017 | 7.500 | 7.540 | 7.420 | 7.470 | 3,913,290 | -0.01(-0.13%) |
Sep 06, 2017 | 7.370 | 7.484 | 7.326 | 7.480 | 5,945,795 | +0.13(+1.80%) |
Sep 05, 2017 | 7.580 | 7.666 | 7.332 | 7.348 | 9,034,080 | -0.31(-4.07%) |
Sep 01, 2017 | 7.682 | 7.722 | 7.612 | 7.660 | 3,584,095 | +0.02(+0.26%) |
Aug 31, 2017 | 7.590 | 7.684 | 7.582 | 7.640 | 6,632,940 | +0.07(+0.95%) |
Aug 30, 2017 | 7.478 | 7.580 | 7.470 | 7.568 | 2,789,165 | +0.10(+1.28%) |
Aug 29, 2017 | 7.400 | 7.498 | 7.390 | 7.472 | 2,648,055 | +0.02(+0.27%) |
Aug 28, 2017 | 7.442 | 7.464 | 7.408 | 7.452 | 5,380,850 | +0.02(+0.22%) |
Aug 25, 2017 | 7.496 | 7.530 | 7.416 | 7.436 | 4,455,140 | -0.01(-0.13%) |
Aug 24, 2017 | 7.434 | 7.504 | 7.422 | 7.446 | 3,726,140 | +0.03(+0.35%) |
Aug 23, 2017 | 7.452 | 7.488 | 7.404 | 7.420 | 2,953,175 | -0.08(-1.12%) |
Aug 22, 2017 | 7.406 | 7.533 | 7.404 | 7.504 | 4,115,805 | +0.12(+1.60%) |
Aug 21, 2017 | 7.320 | 7.392 | 7.290 | 7.386 | 3,393,425 | +0.06(+0.76%) |
Aug 18, 2017 | 7.314 | 7.386 | 7.282 | 7.330 | 3,555,005 | +0.03(+0.36%) |
Aug 17, 2017 | 7.410 | 7.474 | 7.300 | 7.304 | 3,101,215 | -0.13(-1.80%) |
Aug 16, 2017 | 7.362 | 7.458 | 7.356 | 7.438 | 3,691,120 | +0.08(+1.03%) |
Aug 15, 2017 | 7.440 | 7.440 | 7.340 | 7.362 | 2,983,355 | -0.05(-0.65%) |
Aug 14, 2017 | 7.358 | 7.440 | 7.352 | 7.410 | 3,534,625 | +0.11(+1.56%) |
Aug 11, 2017 | 7.184 | 7.314 | 7.180 | 7.296 | 5,987,910 | +0.07(+1.02%) |
Aug 10, 2017 | 7.284 | 7.350 | 7.204 | 7.222 | 8,266,640 | -0.12(-1.61%) |
Aug 09, 2017 | 7.250 | 7.344 | 7.234 | 7.340 | 6,902,500 | +0.04(+0.49%) |
Aug 08, 2017 | 7.334 | 7.376 | 7.286 | 7.304 | 5,792,995 | -0.06(-0.84%) |
Aug 07, 2017 | 7.364 | 7.415 | 7.286 | 7.366 | 10,187,940 | -0.00(-0.03%) |
Aug 04, 2017 | 7.276 | 7.400 | 7.246 | 7.368 | 16,032,860 | +0.09(+1.21%) |
Aug 03, 2017 | 7.274 | 7.324 | 7.205 | 7.280 | 7,072,310 | +0.01(+0.08%) |
Aug 02, 2017 | 7.400 | 7.422 | 7.174 | 7.274 | 8,932,915 | -0.09(-1.17%) |