Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.500 | 6.800 | 6.475 | 6.700 | 131,485 | +0.20(+3.08%) |
Oct 30, 2017 | 6.500 | 6.500 | 6.400 | 6.500 | 110,440 | -0.05(-0.76%) |
Oct 27, 2017 | 6.500 | 6.650 | 6.500 | 6.550 | 96,456 | +0.05(+0.77%) |
Oct 26, 2017 | 6.500 | 6.575 | 6.425 | 6.500 | 81,279 | +0.00(+0.00%) |
Oct 25, 2017 | 6.500 | 6.550 | 6.350 | 6.500 | 133,839 | +0.05(+0.78%) |
Oct 24, 2017 | 6.600 | 6.650 | 6.290 | 6.450 | 173,975 | -0.05(-0.77%) |
Oct 23, 2017 | 6.600 | 6.750 | 6.450 | 6.500 | 148,335 | -0.05(-0.76%) |
Oct 20, 2017 | 6.600 | 6.700 | 6.450 | 6.550 | 165,631 | +0.05(+0.77%) |
Oct 19, 2017 | 6.600 | 6.700 | 6.350 | 6.500 | 170,667 | -0.15(-2.26%) |
Oct 18, 2017 | 6.800 | 6.900 | 6.500 | 6.650 | 266,501 | -0.20(-2.92%) |
Oct 17, 2017 | 6.650 | 6.950 | 6.600 | 6.850 | 301,070 | +0.15(+2.24%) |
Oct 16, 2017 | 6.800 | 6.850 | 6.600 | 6.700 | 222,602 | +0.00(+0.00%) |
Oct 13, 2017 | 6.850 | 7.000 | 6.650 | 6.700 | 241,498 | -0.05(-0.74%) |
Oct 12, 2017 | 6.700 | 6.900 | 6.550 | 6.750 | 362,022 | +0.05(+0.75%) |
Oct 11, 2017 | 7.350 | 7.700 | 6.575 | 6.700 | 1,137,060 | -1.90(-22.09%) |
Oct 10, 2017 | 8.500 | 8.650 | 8.300 | 8.600 | 238,588 | +0.10(+1.18%) |
Oct 09, 2017 | 8.450 | 8.650 | 8.400 | 8.500 | 100,480 | +0.05(+0.59%) |
Oct 06, 2017 | 8.600 | 8.600 | 8.350 | 8.450 | 78,392 | -0.20(-2.31%) |
Oct 05, 2017 | 8.500 | 8.700 | 8.350 | 8.650 | 70,908 | +0.10(+1.17%) |
Oct 04, 2017 | 8.650 | 8.750 | 8.500 | 8.550 | 75,200 | -0.10(-1.16%) |
Oct 03, 2017 | 8.500 | 8.650 | 8.500 | 8.650 | 77,215 | +0.10(+1.17%) |
Oct 02, 2017 | 8.550 | 8.600 | 8.205 | 8.550 | 103,996 | +0.00(+0.00%) |
Sep 29, 2017 | 8.600 | 8.700 | 8.500 | 8.550 | 105,564 | -0.15(-1.72%) |
Sep 28, 2017 | 8.600 | 8.850 | 8.550 | 8.700 | 218,482 | +0.00(+0.00%) |
Sep 27, 2017 | 8.400 | 8.800 | 8.350 | 8.700 | 265,081 | +0.25(+2.96%) |
Sep 26, 2017 | 8.150 | 8.450 | 8.150 | 8.450 | 152,721 | +0.35(+4.32%) |
Sep 25, 2017 | 8.200 | 8.375 | 7.975 | 8.100 | 134,487 | -0.10(-1.22%) |
Sep 22, 2017 | 7.900 | 8.200 | 7.850 | 8.200 | 135,947 | +0.30(+3.80%) |
Sep 21, 2017 | 7.900 | 8.000 | 7.850 | 7.900 | 80,626 | -0.05(-0.63%) |
Sep 20, 2017 | 7.950 | 8.050 | 7.900 | 7.950 | 97,615 | -0.05(-0.62%) |
Sep 19, 2017 | 7.900 | 8.075 | 7.850 | 8.000 | 176,966 | +0.10(+1.27%) |
Sep 18, 2017 | 7.650 | 7.975 | 7.650 | 7.900 | 250,564 | +0.20(+2.60%) |
Sep 15, 2017 | 8.000 | 8.000 | 7.700 | 7.700 | 221,445 | -0.25(-3.14%) |
Sep 14, 2017 | 8.300 | 8.330 | 7.950 | 7.950 | 97,371 | -0.30(-3.64%) |
Sep 13, 2017 | 8.350 | 8.400 | 8.240 | 8.250 | 74,819 | -0.05(-0.60%) |
Sep 12, 2017 | 8.050 | 8.500 | 7.950 | 8.300 | 191,238 | +0.30(+3.75%) |
Sep 11, 2017 | 7.750 | 8.050 | 7.450 | 8.000 | 203,413 | +0.25(+3.23%) |
Sep 08, 2017 | 7.950 | 8.100 | 7.750 | 7.750 | 162,090 | -0.30(-3.73%) |
Sep 07, 2017 | 8.000 | 8.100 | 7.850 | 8.050 | 115,062 | +0.05(+0.63%) |
Sep 06, 2017 | 7.950 | 8.100 | 7.900 | 8.000 | 153,660 | +0.05(+0.63%) |
Sep 05, 2017 | 8.100 | 8.150 | 7.875 | 7.950 | 230,161 | -0.25(-3.05%) |
Sep 01, 2017 | 8.050 | 8.200 | 7.900 | 8.200 | 112,712 | +0.10(+1.23%) |
Aug 31, 2017 | 8.050 | 8.200 | 7.900 | 8.100 | 165,100 | +0.25(+3.18%) |
Aug 30, 2017 | 7.700 | 7.950 | 7.600 | 7.850 | 123,378 | +0.20(+2.61%) |
Aug 29, 2017 | 7.800 | 7.850 | 7.500 | 7.650 | 171,387 | -0.15(-1.92%) |
Aug 28, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 146,411 | +0.00(+0.00%) |
Aug 25, 2017 | 7.850 | 7.950 | 7.650 | 7.800 | 218,469 | +0.05(+0.65%) |
Aug 24, 2017 | 7.700 | 8.000 | 7.600 | 7.750 | 245,733 | +0.05(+0.65%) |
Aug 23, 2017 | 7.800 | 7.850 | 7.550 | 7.700 | 227,827 | +0.00(+0.00%) |
Aug 22, 2017 | 7.600 | 7.750 | 7.550 | 7.700 | 142,654 | +0.10(+1.32%) |
Aug 21, 2017 | 7.500 | 7.850 | 7.250 | 7.600 | 518,263 | +0.05(+0.66%) |
Aug 18, 2017 | 7.200 | 7.650 | 7.100 | 7.550 | 242,743 | +0.25(+3.42%) |
Aug 17, 2017 | 7.200 | 7.450 | 7.100 | 7.300 | 227,114 | +0.05(+0.69%) |
Aug 16, 2017 | 7.350 | 7.350 | 7.150 | 7.250 | 117,483 | -0.15(-2.03%) |
Aug 15, 2017 | 7.450 | 7.550 | 7.200 | 7.400 | 174,953 | -0.10(-1.33%) |
Aug 14, 2017 | 7.150 | 7.700 | 7.150 | 7.500 | 205,898 | +0.35(+4.90%) |
Aug 11, 2017 | 7.150 | 7.250 | 7.055 | 7.150 | 166,548 | +0.05(+0.70%) |
Aug 10, 2017 | 7.100 | 7.150 | 7.000 | 7.100 | 158,962 | +0.00(+0.00%) |
Aug 09, 2017 | 7.200 | 7.300 | 6.900 | 7.100 | 133,646 | -0.05(-0.70%) |
Aug 08, 2017 | 7.000 | 7.300 | 6.950 | 7.150 | 145,766 | +0.15(+2.14%) |
Aug 07, 2017 | 7.050 | 7.100 | 6.850 | 7.000 | 90,482 | -0.10(-1.41%) |
Aug 04, 2017 | 7.000 | 7.200 | 6.950 | 7.100 | 240,100 | +0.10(+1.43%) |
Aug 03, 2017 | 6.600 | 7.050 | 6.600 | 7.000 | 252,782 | +0.40(+6.06%) |
Aug 02, 2017 | 6.800 | 6.950 | 6.450 | 6.600 | 204,763 | -0.15(-2.22%) |