Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.040 | 8.160 | 7.160 | 7.240 | 167,514 | -0.48(-6.22%) |
Oct 30, 2017 | 7.840 | 8.160 | 7.640 | 7.720 | 107,260 | -0.24(-3.02%) |
Oct 27, 2017 | 7.360 | 8.080 | 7.360 | 7.960 | 150,076 | +0.64(+8.74%) |
Oct 26, 2017 | 7.480 | 7.760 | 7.280 | 7.320 | 138,054 | -0.12(-1.61%) |
Oct 25, 2017 | 7.400 | 7.680 | 7.400 | 7.440 | 69,060 | +0.08(+1.09%) |
Oct 24, 2017 | 7.600 | 7.760 | 7.240 | 7.360 | 114,196 | -0.16(-2.13%) |
Oct 23, 2017 | 7.360 | 7.840 | 7.240 | 7.520 | 166,018 | +0.16(+2.17%) |
Oct 20, 2017 | 7.160 | 7.520 | 7.042 | 7.360 | 61,742 | +0.20(+2.79%) |
Oct 19, 2017 | 7.320 | 7.400 | 6.920 | 7.160 | 152,938 | -0.12(-1.65%) |
Oct 18, 2017 | 7.480 | 7.600 | 7.160 | 7.280 | 134,332 | -0.24(-3.19%) |
Oct 17, 2017 | 7.600 | 7.840 | 7.280 | 7.520 | 123,033 | -0.12(-1.57%) |
Oct 16, 2017 | 7.760 | 7.800 | 7.480 | 7.640 | 67,143 | -0.08(-1.04%) |
Oct 13, 2017 | 7.680 | 7.860 | 6.920 | 7.720 | 301,318 | -0.04(-0.52%) |
Oct 12, 2017 | 8.200 | 8.200 | 7.600 | 7.760 | 193,524 | -0.28(-3.48%) |
Oct 11, 2017 | 7.320 | 8.167 | 7.200 | 8.040 | 539,491 | +0.64(+8.65%) |
Oct 10, 2017 | 7.720 | 7.720 | 7.280 | 7.400 | 163,103 | -0.32(-4.15%) |
Oct 09, 2017 | 7.960 | 8.000 | 7.520 | 7.720 | 207,809 | -0.20(-2.53%) |
Oct 06, 2017 | 8.120 | 8.200 | 7.480 | 7.920 | 326,756 | -0.08(-1.00%) |
Oct 05, 2017 | 8.040 | 8.200 | 7.520 | 8.000 | 339,506 | +0.28(+3.63%) |
Oct 04, 2017 | 9.240 | 9.600 | 7.360 | 7.720 | 2,014,187 | -4.52(-36.93%) |
Oct 03, 2017 | 12.48 | 12.60 | 11.92 | 12.24 | 67,577 | -0.08(-0.65%) |
Oct 02, 2017 | 12.44 | 12.81 | 11.88 | 12.32 | 97,363 | -0.24(-1.91%) |
Sep 29, 2017 | 13.32 | 13.46 | 12.44 | 12.56 | 78,122 | -0.68(-5.14%) |
Sep 28, 2017 | 13.32 | 13.56 | 13.08 | 13.24 | 18,610 | -0.04(-0.30%) |
Sep 27, 2017 | 13.36 | 13.71 | 13.04 | 13.28 | 29,225 | +0.04(+0.30%) |
Sep 26, 2017 | 13.60 | 13.64 | 13.00 | 13.24 | 62,319 | -0.32(-2.36%) |
Sep 25, 2017 | 13.88 | 14.00 | 13.32 | 13.56 | 67,408 | -0.44(-3.14%) |
Sep 22, 2017 | 13.96 | 14.52 | 13.76 | 14.00 | 70,387 | +0.28(+2.04%) |
Sep 21, 2017 | 13.44 | 14.04 | 13.28 | 13.72 | 27,040 | +0.20(+1.48%) |
Sep 20, 2017 | 13.60 | 13.74 | 13.20 | 13.52 | 41,381 | -0.16(-1.17%) |
Sep 19, 2017 | 14.28 | 14.56 | 13.00 | 13.68 | 184,147 | -0.56(-3.93%) |
Sep 18, 2017 | 14.00 | 14.60 | 14.00 | 14.24 | 178,888 | +0.04(+0.28%) |
Sep 15, 2017 | 13.28 | 14.40 | 13.24 | 14.20 | 367,075 | +0.88(+6.61%) |
Sep 14, 2017 | 12.52 | 13.56 | 12.48 | 13.32 | 90,896 | +0.88(+7.07%) |
Sep 13, 2017 | 12.52 | 12.80 | 12.36 | 12.44 | 76,151 | +0.04(+0.32%) |
Sep 12, 2017 | 12.64 | 13.00 | 12.36 | 12.40 | 79,518 | -0.32(-2.52%) |
Sep 11, 2017 | 13.00 | 13.40 | 12.52 | 12.72 | 62,890 | +0.16(+1.27%) |
Sep 08, 2017 | 13.12 | 13.24 | 12.40 | 12.56 | 45,887 | -0.72(-5.42%) |
Sep 07, 2017 | 12.00 | 14.00 | 11.80 | 13.28 | 222,567 | +1.68(+14.48%) |
Sep 06, 2017 | 12.36 | 12.44 | 10.88 | 11.60 | 139,496 | -0.76(-6.15%) |
Sep 05, 2017 | 12.52 | 12.80 | 12.36 | 12.36 | 32,818 | -0.36(-2.83%) |
Sep 01, 2017 | 12.56 | 12.87 | 12.51 | 12.72 | 25,054 | +0.32(+2.58%) |
Aug 31, 2017 | 12.72 | 12.92 | 12.40 | 12.40 | 24,669 | -0.20(-1.59%) |
Aug 30, 2017 | 12.40 | 13.00 | 12.20 | 12.60 | 46,547 | +0.20(+1.61%) |
Aug 29, 2017 | 12.64 | 12.88 | 12.40 | 12.40 | 25,374 | -0.40(-3.13%) |
Aug 28, 2017 | 12.48 | 12.88 | 12.48 | 12.80 | 31,413 | +0.32(+2.56%) |
Aug 25, 2017 | 13.04 | 13.56 | 12.40 | 12.48 | 60,052 | -0.64(-4.88%) |
Aug 24, 2017 | 13.92 | 13.92 | 12.84 | 13.12 | 158,040 | -0.96(-6.82%) |
Aug 23, 2017 | 11.00 | 14.32 | 11.00 | 14.08 | 620,266 | +3.04(+27.54%) |
Aug 22, 2017 | 10.36 | 11.48 | 10.36 | 11.04 | 73,525 | +0.76(+7.39%) |
Aug 21, 2017 | 10.76 | 10.88 | 10.28 | 10.28 | 65,677 | -0.64(-5.86%) |
Aug 18, 2017 | 10.68 | 11.00 | 10.68 | 10.92 | 34,177 | +0.24(+2.25%) |
Aug 17, 2017 | 11.04 | 11.12 | 10.68 | 10.68 | 51,465 | -0.36(-3.26%) |
Aug 16, 2017 | 10.88 | 11.16 | 10.80 | 11.04 | 35,347 | +0.40(+3.76%) |
Aug 15, 2017 | 11.08 | 11.16 | 10.64 | 10.64 | 63,898 | -0.40(-3.62%) |
Aug 14, 2017 | 10.80 | 11.16 | 10.64 | 11.04 | 54,257 | +0.44(+4.15%) |
Aug 11, 2017 | 10.60 | 10.92 | 10.48 | 10.60 | 37,351 | -0.04(-0.38%) |
Aug 10, 2017 | 11.04 | 11.04 | 10.24 | 10.64 | 82,580 | -0.36(-3.27%) |
Aug 09, 2017 | 10.64 | 11.28 | 10.52 | 11.00 | 68,291 | +0.36(+3.38%) |
Aug 08, 2017 | 10.60 | 10.76 | 10.20 | 10.64 | 98,628 | +0.00(+0.00%) |
Aug 07, 2017 | 11.16 | 11.20 | 10.48 | 10.64 | 79,006 | -0.52(-4.66%) |
Aug 04, 2017 | 11.00 | 11.56 | 10.84 | 11.16 | 75,019 | +0.04(+0.36%) |
Aug 03, 2017 | 11.40 | 11.64 | 10.88 | 11.12 | 221,123 | -0.36(-3.14%) |
Aug 02, 2017 | 12.60 | 12.60 | 11.48 | 11.48 | 144,758 | -0.56(-4.65%) |