Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 50,592 | -0.10(-1.28%) |
Oct 30, 2017 | 8.000 | 8.050 | 7.750 | 7.800 | 29,301 | -0.20(-2.50%) |
Oct 27, 2017 | 8.000 | 8.025 | 7.850 | 8.000 | 91,748 | +0.00(+0.00%) |
Oct 26, 2017 | 7.750 | 8.000 | 7.600 | 8.000 | 53,105 | +0.30(+3.90%) |
Oct 25, 2017 | 7.700 | 7.750 | 7.600 | 7.700 | 166,516 | -0.05(-0.65%) |
Oct 24, 2017 | 7.700 | 7.850 | 7.600 | 7.750 | 27,232 | +0.10(+1.31%) |
Oct 23, 2017 | 7.650 | 7.700 | 7.600 | 7.650 | 19,766 | -0.05(-0.65%) |
Oct 20, 2017 | 7.800 | 7.800 | 7.600 | 7.700 | 27,721 | -0.05(-0.65%) |
Oct 19, 2017 | 7.600 | 7.750 | 7.551 | 7.750 | 29,244 | +0.05(+0.65%) |
Oct 18, 2017 | 7.700 | 7.800 | 7.550 | 7.700 | 38,460 | -0.10(-1.28%) |
Oct 17, 2017 | 7.750 | 7.800 | 7.650 | 7.800 | 46,376 | -0.05(-0.64%) |
Oct 16, 2017 | 7.850 | 7.900 | 7.750 | 7.850 | 60,545 | -0.05(-0.63%) |
Oct 13, 2017 | 7.950 | 7.950 | 7.800 | 7.900 | 29,150 | -0.05(-0.63%) |
Oct 12, 2017 | 7.800 | 7.950 | 7.800 | 7.950 | 22,440 | +0.05(+0.63%) |
Oct 11, 2017 | 7.950 | 7.950 | 7.850 | 7.900 | 25,138 | -0.05(-0.63%) |
Oct 10, 2017 | 7.900 | 8.000 | 7.800 | 7.950 | 36,070 | +0.10(+1.27%) |
Oct 09, 2017 | 7.900 | 7.950 | 7.800 | 7.850 | 38,274 | +0.00(+0.00%) |
Oct 06, 2017 | 7.900 | 7.900 | 7.750 | 7.850 | 42,137 | -0.10(-1.26%) |
Oct 05, 2017 | 7.950 | 8.000 | 7.850 | 7.950 | 67,023 | +0.00(+0.00%) |
Oct 04, 2017 | 7.950 | 7.975 | 7.900 | 7.950 | 32,768 | +0.05(+0.63%) |
Oct 03, 2017 | 7.900 | 8.000 | 7.850 | 7.900 | 59,310 | +0.10(+1.28%) |
Oct 02, 2017 | 7.750 | 7.800 | 7.550 | 7.800 | 59,445 | +0.00(+0.00%) |
Sep 29, 2017 | 7.750 | 7.950 | 7.700 | 7.800 | 56,855 | -0.05(-0.64%) |
Sep 28, 2017 | 7.950 | 7.950 | 7.750 | 7.850 | 90,164 | -0.10(-1.26%) |
Sep 27, 2017 | 7.650 | 7.950 | 118,148 | +0.00(+0.00%) | ||
Sep 26, 2017 | 7.700 | 7.950 | 7.650 | 7.950 | 51,190 | +0.30(+3.92%) |
Sep 25, 2017 | 7.750 | 7.801 | 7.600 | 7.650 | 79,636 | -0.10(-1.29%) |
Sep 22, 2017 | 7.650 | 7.850 | 7.600 | 7.750 | 176,323 | +0.15(+1.97%) |
Sep 21, 2017 | 7.500 | 7.650 | 7.425 | 7.600 | 88,658 | +0.05(+0.66%) |
Sep 20, 2017 | 7.600 | 7.700 | 7.500 | 7.550 | 106,381 | -0.10(-1.31%) |
Sep 19, 2017 | 7.450 | 7.700 | 7.300 | 7.650 | 88,884 | +0.20(+2.68%) |
Sep 18, 2017 | 7.350 | 7.450 | 7.350 | 7.450 | 40,342 | +0.10(+1.36%) |
Sep 15, 2017 | 7.400 | 7.450 | 7.300 | 7.350 | 88,596 | +0.00(+0.00%) |
Sep 14, 2017 | 7.300 | 7.400 | 7.200 | 7.350 | 61,284 | +0.00(+0.00%) |
Sep 13, 2017 | 7.300 | 7.350 | 7.250 | 7.350 | 23,529 | +0.05(+0.68%) |
Sep 12, 2017 | 7.300 | 7.350 | 7.150 | 7.300 | 62,095 | +0.00(+0.00%) |
Sep 11, 2017 | 7.250 | 7.300 | 7.250 | 7.300 | 25,208 | +0.05(+0.69%) |
Sep 08, 2017 | 7.200 | 7.300 | 7.150 | 7.250 | 32,964 | -0.05(-0.68%) |
Sep 07, 2017 | 7.300 | 7.300 | 7.175 | 7.300 | 23,720 | +0.00(+0.00%) |
Sep 06, 2017 | 7.300 | 7.300 | 7.200 | 7.300 | 12,181 | +0.00(+0.00%) |
Sep 05, 2017 | 7.250 | 7.300 | 7.250 | 7.300 | 33,893 | +0.00(+0.00%) |
Sep 01, 2017 | 7.250 | 7.350 | 7.200 | 7.300 | 43,827 | +0.05(+0.69%) |
Aug 31, 2017 | 7.300 | 7.350 | 7.250 | 7.250 | 55,920 | -0.05(-0.68%) |
Aug 30, 2017 | 7.400 | 7.400 | 7.200 | 7.300 | 30,868 | -0.05(-0.68%) |
Aug 29, 2017 | 7.150 | 7.450 | 7.100 | 7.350 | 47,916 | +0.20(+2.80%) |
Aug 28, 2017 | 7.100 | 7.300 | 7.079 | 7.150 | 49,787 | +0.10(+1.42%) |
Aug 25, 2017 | 7.100 | 7.100 | 7.000 | 7.050 | 38,367 | +0.00(+0.00%) |
Aug 24, 2017 | 7.100 | 7.100 | 7.000 | 7.050 | 34,758 | -0.05(-0.70%) |
Aug 23, 2017 | 7.050 | 7.150 | 7.050 | 7.100 | 37,004 | -0.05(-0.70%) |
Aug 22, 2017 | 7.050 | 7.200 | 7.050 | 7.150 | 61,725 | +0.15(+2.14%) |
Aug 21, 2017 | 7.050 | 7.050 | 6.950 | 7.000 | 49,322 | +0.00(+0.00%) |
Aug 18, 2017 | 6.950 | 7.100 | 6.950 | 7.000 | 59,293 | +0.05(+0.72%) |
Aug 17, 2017 | 6.950 | 7.100 | 6.875 | 6.950 | 89,483 | -0.05(-0.71%) |
Aug 16, 2017 | 7.000 | 7.050 | 6.950 | 7.000 | 78,775 | +0.00(+0.00%) |
Aug 15, 2017 | 6.950 | 7.050 | 6.800 | 7.000 | 71,874 | +0.00(+0.00%) |
Aug 14, 2017 | 6.850 | 7.000 | 6.800 | 7.000 | 85,456 | +0.20(+2.94%) |
Aug 11, 2017 | 6.400 | 6.900 | 6.300 | 6.800 | 93,788 | -0.05(-0.73%) |
Aug 10, 2017 | 6.800 | 6.950 | 6.750 | 6.850 | 136,938 | +0.20(+3.01%) |
Aug 09, 2017 | 6.600 | 6.750 | 6.500 | 6.650 | 61,708 | +0.40(+6.40%) |
Aug 08, 2017 | 6.250 | 6.550 | 6.250 | 6.250 | 81,031 | -0.10(-1.57%) |
Aug 07, 2017 | 6.500 | 6.500 | 6.300 | 6.350 | 55,915 | -0.15(-2.31%) |
Aug 04, 2017 | 6.500 | 6.550 | 6.450 | 6.500 | 28,548 | +0.05(+0.78%) |
Aug 03, 2017 | 6.550 | 6.600 | 6.450 | 6.450 | 43,952 | -0.15(-2.27%) |
Aug 02, 2017 | 6.600 | 6.675 | 6.550 | 6.600 | 39,545 | +0.00(+0.00%) |