Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.650 | 8.104 | 7.200 | 7.200 | 9,156 | -0.31(-4.19%) |
Oct 30, 2017 | 7.950 | 8.349 | 7.365 | 7.515 | 10,291 | -0.44(-5.49%) |
Oct 27, 2017 | 6.819 | 8.252 | 6.495 | 7.952 | 23,452 | +1.46(+22.42%) |
Oct 26, 2017 | 7.103 | 7.500 | 6.495 | 6.495 | 6,526 | -0.27(-3.99%) |
Oct 25, 2017 | 6.900 | 7.467 | 6.452 | 6.765 | 6,630 | -0.00(-0.07%) |
Oct 24, 2017 | 7.350 | 7.771 | 6.450 | 6.769 | 14,398 | -0.73(-9.74%) |
Oct 23, 2017 | 8.100 | 8.280 | 6.450 | 7.500 | 10,986 | -0.48(-6.02%) |
Oct 20, 2017 | 8.005 | 8.400 | 7.965 | 7.980 | 5,188 | +0.01(+0.17%) |
Oct 19, 2017 | 8.100 | 8.292 | 7.965 | 7.966 | 6,155 | -0.13(-1.65%) |
Oct 18, 2017 | 8.400 | 8.475 | 7.965 | 8.100 | 6,187 | -0.33(-3.91%) |
Oct 17, 2017 | 8.835 | 8.835 | 8.250 | 8.430 | 8,549 | -0.12(-1.40%) |
Oct 16, 2017 | 8.850 | 8.850 | 8.338 | 8.550 | 3,004 | -0.09(-1.02%) |
Oct 13, 2017 | 8.124 | 8.865 | 8.000 | 8.639 | 7,614 | +0.49(+6.02%) |
Oct 12, 2017 | 8.850 | 8.850 | 8.100 | 8.148 | 2,336 | -0.33(-3.86%) |
Oct 11, 2017 | 8.550 | 8.550 | 8.252 | 8.475 | 2,832 | +0.07(+0.89%) |
Oct 10, 2017 | 7.965 | 8.550 | 7.965 | 8.400 | 3,714 | +0.15(+1.82%) |
Oct 09, 2017 | 8.250 | 8.550 | 6.976 | 8.250 | 3,696 | -0.45(-5.16%) |
Oct 06, 2017 | 9.000 | 9.000 | 8.025 | 8.698 | 11,824 | +0.01(+0.16%) |
Oct 05, 2017 | 8.104 | 9.000 | 8.002 | 8.685 | 13,676 | +0.68(+8.55%) |
Oct 04, 2017 | 8.100 | 8.400 | 8.001 | 8.001 | 4,752 | -0.12(-1.42%) |
Oct 03, 2017 | 8.290 | 8.400 | 8.117 | 8.117 | 964 | -0.28(-3.38%) |
Oct 02, 2017 | 8.100 | 8.697 | 8.100 | 8.400 | 5,345 | +0.40(+4.97%) |
Sep 29, 2017 | 7.950 | 8.400 | 7.853 | 8.002 | 11,503 | -0.25(-3.00%) |
Sep 28, 2017 | 8.579 | 8.579 | 7.960 | 8.250 | 3,753 | -0.39(-4.55%) |
Sep 27, 2017 | 8.400 | 8.643 | 7.815 | 8.643 | 12,889 | -0.18(-2.01%) |
Sep 26, 2017 | 8.250 | 8.820 | 7.515 | 8.820 | 9,796 | +0.38(+4.53%) |
Sep 25, 2017 | 8.775 | 9.150 | 7.498 | 8.438 | 34,768 | -0.41(-4.66%) |
Sep 22, 2017 | 6.480 | 9.000 | 6.480 | 8.850 | 36,009 | +2.08(+30.68%) |
Sep 21, 2017 | 7.050 | 7.199 | 6.450 | 6.772 | 9,970 | +0.32(+5.00%) |
Sep 20, 2017 | 7.037 | 7.182 | 6.450 | 6.450 | 6,468 | -0.60(-8.51%) |
Sep 19, 2017 | 6.614 | 7.050 | 6.600 | 7.050 | 6,405 | +0.00(+0.00%) |
Sep 18, 2017 | 6.450 | 7.185 | 6.330 | 7.050 | 12,531 | +0.13(+1.91%) |
Sep 15, 2017 | 7.064 | 7.064 | 6.152 | 6.918 | 26,654 | +0.17(+2.49%) |
Sep 14, 2017 | 6.300 | 6.900 | 6.300 | 6.750 | 14,079 | +0.00(+0.00%) |
Sep 13, 2017 | 6.150 | 6.750 | 5.792 | 6.750 | 11,996 | +0.30(+4.65%) |
Sep 12, 2017 | 5.850 | 6.588 | 5.778 | 6.450 | 17,123 | +0.45(+7.47%) |
Sep 11, 2017 | 5.850 | 6.492 | 5.696 | 6.002 | 14,058 | -0.75(-11.09%) |
Sep 08, 2017 | 6.487 | 6.750 | 6.000 | 6.750 | 5,135 | -0.03(-0.46%) |
Sep 07, 2017 | 6.900 | 6.900 | 6.450 | 6.782 | 3,160 | -0.09(-1.37%) |
Sep 06, 2017 | 6.600 | 7.050 | 6.300 | 6.876 | 3,725 | +0.19(+2.78%) |
Sep 05, 2017 | 7.275 | 7.500 | 6.152 | 6.690 | 11,726 | -0.36(-5.11%) |
Sep 01, 2017 | 7.800 | 7.800 | 7.050 | 7.050 | 1,859 | -0.09(-1.30%) |
Aug 31, 2017 | 7.050 | 7.800 | 6.962 | 7.143 | 16,664 | -0.36(-4.76%) |
Aug 30, 2017 | 6.824 | 7.500 | 6.450 | 7.500 | 7,843 | +0.86(+12.87%) |
Aug 29, 2017 | 7.050 | 7.092 | 6.450 | 6.645 | 4,621 | -0.25(-3.67%) |
Aug 28, 2017 | 6.600 | 6.900 | 6.016 | 6.899 | 17,239 | +0.45(+6.95%) |
Aug 25, 2017 | 6.900 | 6.900 | 6.002 | 6.450 | 2,060 | -0.30(-4.44%) |
Aug 24, 2017 | 6.226 | 6.825 | 4.575 | 6.750 | 24,752 | +0.41(+6.38%) |
Aug 23, 2017 | 6.900 | 6.900 | 6.000 | 6.345 | 7,210 | -0.25(-3.86%) |
Aug 22, 2017 | 6.675 | 7.050 | 6.457 | 6.600 | 17,549 | +0.15(+2.33%) |
Aug 21, 2017 | 6.150 | 6.742 | 5.985 | 6.450 | 9,235 | +0.27(+4.32%) |
Aug 18, 2017 | 5.423 | 6.183 | 5.423 | 6.183 | 29,931 | +0.33(+5.69%) |
Aug 17, 2017 | 5.551 | 5.850 | 5.400 | 5.850 | 9,095 | +0.19(+3.31%) |
Aug 16, 2017 | 5.513 | 5.850 | 5.289 | 5.662 | 8,263 | +0.04(+0.67%) |
Aug 15, 2017 | 5.430 | 5.955 | 5.430 | 5.625 | 3,039 | -0.22(-3.85%) |
Aug 14, 2017 | 5.550 | 5.850 | 5.415 | 5.850 | 6,567 | +0.45(+8.33%) |
Aug 11, 2017 | 5.100 | 5.675 | 5.100 | 5.400 | 13,107 | +0.15(+2.86%) |
Aug 10, 2017 | 5.850 | 5.850 | 5.101 | 5.250 | 7,610 | -0.45(-7.89%) |
Aug 09, 2017 | 5.100 | 5.940 | 5.100 | 5.700 | 23,473 | +0.48(+9.20%) |
Aug 08, 2017 | 5.100 | 5.679 | 5.100 | 5.220 | 4,710 | -0.03(-0.57%) |
Aug 07, 2017 | 5.630 | 5.630 | 5.100 | 5.250 | 5,711 | -0.11(-2.10%) |
Aug 04, 2017 | 5.250 | 5.700 | 5.250 | 5.362 | 3,830 | +0.11(+2.03%) |
Aug 03, 2017 | 5.399 | 5.947 | 5.250 | 5.256 | 6,158 | +0.07(+1.27%) |
Aug 02, 2017 | 4.965 | 5.400 | 4.965 | 5.190 | 2,845 | +0.11(+2.22%) |