Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.540 | 9.419 | 8.540 | 8.770 | 35,948 | +0.37(+4.40%) |
Oct 30, 2017 | 7.900 | 8.630 | 7.811 | 8.400 | 17,396 | +0.60(+7.69%) |
Oct 27, 2017 | 7.800 | 7.858 | 7.708 | 7.800 | 1,715 | +0.04(+0.50%) |
Oct 26, 2017 | 7.793 | 7.880 | 7.761 | 7.761 | 1,466 | -0.06(-0.75%) |
Oct 25, 2017 | 7.880 | 7.880 | 7.620 | 7.820 | 3,614 | -0.05(-0.63%) |
Oct 24, 2017 | 7.870 | 7.870 | 7.855 | 7.870 | 2,481 | +0.07(+0.90%) |
Oct 23, 2017 | 7.810 | 7.850 | 7.480 | 7.800 | 2,391 | +0.10(+1.30%) |
Oct 20, 2017 | 7.610 | 7.900 | 7.496 | 7.700 | 8,722 | +0.30(+4.05%) |
Oct 19, 2017 | 7.790 | 7.790 | 7.400 | 7.400 | 3,907 | -0.34(-4.39%) |
Oct 18, 2017 | 7.730 | 7.800 | 7.480 | 7.740 | 3,370 | -0.03(-0.35%) |
Oct 17, 2017 | 7.580 | 7.767 | 7.580 | 7.767 | 2,178 | +0.17(+2.20%) |
Oct 16, 2017 | 7.800 | 7.800 | 7.600 | 7.600 | 2,156 | -0.14(-1.81%) |
Oct 13, 2017 | 7.700 | 7.750 | 7.700 | 7.740 | 1,016 | +0.11(+1.44%) |
Oct 12, 2017 | 7.368 | 7.790 | 7.368 | 7.630 | 4,976 | -0.11(-1.42%) |
Oct 11, 2017 | 7.644 | 7.810 | 7.480 | 7.740 | 9,802 | +0.00(+0.00%) |
Oct 10, 2017 | 7.890 | 7.890 | 7.683 | 7.740 | 4,477 | -0.01(-0.13%) |
Oct 09, 2017 | 7.800 | 7.800 | 7.424 | 7.750 | 7,121 | -0.01(-0.13%) |
Oct 06, 2017 | 7.430 | 7.760 | 7.395 | 7.760 | 35,118 | +0.39(+5.29%) |
Oct 05, 2017 | 7.412 | 7.790 | 7.370 | 7.370 | 16,145 | -0.07(-0.94%) |
Oct 04, 2017 | 7.152 | 7.440 | 7.051 | 7.440 | 3,912 | -0.05(-0.67%) |
Oct 03, 2017 | 7.500 | 7.690 | 7.490 | 7.490 | 13,592 | +0.00(+0.00%) |
Oct 02, 2017 | 7.510 | 7.510 | 7.330 | 7.490 | 6,153 | +0.19(+2.60%) |
Sep 29, 2017 | 7.190 | 7.850 | 7.114 | 7.300 | 36,660 | +0.39(+5.64%) |
Sep 28, 2017 | 6.763 | 6.970 | 6.763 | 6.910 | 14,122 | +0.29(+4.38%) |
Sep 27, 2017 | 6.900 | 6.900 | 6.620 | 6.620 | 2,121 | -0.13(-1.93%) |
Sep 25, 2017 | 6.750 | 6.750 | 6.750 | 117 | -0.15(-2.17%) | |
Sep 22, 2017 | 6.900 | 6.900 | 6.900 | 6.900 | 310 | +0.06(+0.88%) |
Sep 21, 2017 | 6.878 | 6.878 | 6.840 | 6.840 | 1,709 | +0.04(+0.59%) |
Sep 20, 2017 | 6.810 | 6.810 | 6.800 | 6.800 | 1,109 | -0.01(-0.15%) |
Sep 18, 2017 | 6.810 | 6.810 | 6.810 | 58 | +0.22(+3.34%) | |
Sep 15, 2017 | 7.100 | 7.100 | 6.590 | 6.590 | 8,804 | -0.56(-7.83%) |
Sep 14, 2017 | 7.150 | 7.150 | 6.920 | 7.150 | 3,243 | +0.00(+0.00%) |
Sep 13, 2017 | 6.930 | 7.150 | 6.930 | 7.150 | 2,723 | +0.10(+1.42%) |
Sep 12, 2017 | 7.100 | 7.120 | 7.030 | 7.050 | 3,231 | -0.05(-0.70%) |
Sep 11, 2017 | 7.120 | 7.120 | 6.926 | 7.100 | 1,847 | -0.02(-0.28%) |
Sep 08, 2017 | 7.080 | 7.120 | 7.080 | 7.120 | 1,241 | +0.13(+1.86%) |
Sep 07, 2017 | 6.990 | 7.000 | 6.810 | 6.990 | 3,481 | +0.08(+1.16%) |
Sep 06, 2017 | 7.000 | 7.000 | 6.910 | 6.910 | 1,471 | -0.03(-0.43%) |
Sep 05, 2017 | 6.990 | 7.000 | 6.810 | 6.940 | 4,076 | -0.06(-0.86%) |
Aug 31, 2017 | 7.000 | 7.000 | 7.000 | 12 | +0.01(+0.14%) | |
Aug 30, 2017 | 6.990 | 6.990 | 6.990 | 6.990 | 254 | +0.07(+1.01%) |
Aug 29, 2017 | 6.830 | 6.988 | 6.830 | 6.920 | 1,456 | +0.09(+1.32%) |
Aug 28, 2017 | 6.830 | 6.830 | 6.830 | 6.830 | 375 | -0.01(-0.15%) |
Aug 25, 2017 | 7.080 | 7.080 | 6.830 | 6.840 | 839 | +0.03(+0.44%) |
Aug 24, 2017 | 6.810 | 6.830 | 6.810 | 6.810 | 316 | +0.05(+0.74%) |
Aug 23, 2017 | 6.850 | 6.870 | 6.760 | 6.760 | 1,908 | -0.11(-1.60%) |
Aug 22, 2017 | 6.820 | 7.080 | 6.813 | 6.870 | 4,243 | -0.00(-0.02%) |
Aug 21, 2017 | 6.780 | 7.000 | 6.770 | 6.872 | 24,460 | -0.08(-1.13%) |
Aug 18, 2017 | 6.780 | 6.954 | 6.729 | 6.950 | 9,167 | -0.10(-1.42%) |
Aug 16, 2017 | 7.050 | 7.050 | 7.050 | 11 | +0.04(+0.51%) | |
Aug 15, 2017 | 6.610 | 7.014 | 6.610 | 7.014 | 694 | -0.17(-2.31%) |
Aug 14, 2017 | 6.925 | 7.180 | 6.925 | 7.180 | 3,972 | +0.37(+5.48%) |
Aug 11, 2017 | 6.860 | 6.899 | 6.807 | 6.807 | 4,940 | -0.04(-0.62%) |
Aug 10, 2017 | 6.870 | 6.870 | 6.800 | 6.850 | 2,964 | +0.04(+0.59%) |
Aug 09, 2017 | 6.800 | 6.810 | 6.742 | 6.810 | 2,895 | +0.01(+0.15%) |
Aug 08, 2017 | 6.800 | 6.800 | 6.757 | 6.800 | 4,110 | +0.00(+0.00%) |
Aug 07, 2017 | 6.560 | 6.800 | 6.544 | 6.800 | 4,168 | +0.25(+3.82%) |
Aug 04, 2017 | 6.500 | 6.860 | 6.360 | 6.550 | 21,228 | -0.25(-3.68%) |
Aug 03, 2017 | 6.692 | 6.800 | 6.530 | 6.800 | 1,637 | -0.02(-0.29%) |
Aug 02, 2017 | 7.089 | 7.089 | 6.820 | 6.820 | 2,555 | +0.08(+1.26%) |