Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.587 | 7.587 | 7.523 | 7.580 | 121,986 | -0.04(-0.56%) |
Oct 30, 2017 | 7.659 | 7.730 | 7.573 | 7.623 | 120,399 | +0.01(+0.19%) |
Oct 27, 2017 | 7.516 | 7.652 | 7.473 | 7.609 | 99,468 | +0.14(+1.92%) |
Oct 26, 2017 | 7.430 | 7.616 | 7.344 | 7.466 | 185,236 | +0.02(+0.29%) |
Oct 25, 2017 | 7.616 | 7.616 | 7.355 | 7.444 | 137,368 | -0.19(-2.53%) |
Oct 24, 2017 | 7.745 | 7.770 | 7.566 | 7.637 | 125,650 | -0.07(-0.93%) |
Oct 23, 2017 | 7.902 | 7.902 | 7.630 | 7.709 | 85,729 | -0.16(-2.09%) |
Oct 20, 2017 | 7.952 | 7.952 | 7.845 | 7.874 | 52,080 | -0.06(-0.72%) |
Oct 19, 2017 | 7.816 | 7.945 | 7.788 | 7.931 | 366,292 | +0.04(+0.54%) |
Oct 18, 2017 | 8.067 | 8.067 | 7.859 | 7.888 | 188,389 | -0.15(-1.87%) |
Oct 17, 2017 | 8.074 | 8.081 | 7.995 | 8.038 | 94,740 | -0.04(-0.53%) |
Oct 16, 2017 | 8.210 | 8.231 | 8.063 | 8.081 | 77,297 | -0.09(-1.14%) |
Oct 13, 2017 | 8.310 | 8.310 | 8.160 | 8.174 | 58,688 | -0.06(-0.70%) |
Oct 12, 2017 | 8.253 | 8.274 | 8.196 | 8.231 | 100,735 | -0.08(-0.95%) |
Oct 11, 2017 | 8.217 | 8.310 | 8.217 | 8.310 | 113,153 | +0.07(+0.87%) |
Oct 10, 2017 | 8.231 | 8.317 | 8.224 | 8.239 | 105,876 | +0.03(+0.35%) |
Oct 09, 2017 | 8.296 | 8.310 | 8.210 | 8.210 | 30,730 | -0.05(-0.61%) |
Oct 06, 2017 | 8.224 | 8.282 | 8.181 | 8.260 | 84,172 | -0.04(-0.52%) |
Oct 05, 2017 | 8.289 | 8.332 | 8.217 | 8.303 | 97,781 | +0.05(+0.61%) |
Oct 04, 2017 | 8.282 | 8.282 | 8.217 | 8.253 | 42,430 | -0.03(-0.35%) |
Oct 03, 2017 | 8.303 | 8.317 | 8.231 | 8.282 | 40,110 | -0.02(-0.26%) |
Oct 02, 2017 | 8.260 | 8.310 | 8.217 | 8.303 | 37,612 | +0.02(+0.26%) |
Sep 29, 2017 | 8.246 | 8.317 | 8.160 | 8.282 | 80,353 | +0.04(+0.43%) |
Sep 28, 2017 | 8.267 | 8.274 | 8.188 | 8.246 | 74,713 | +0.02(+0.26%) |
Sep 27, 2017 | 8.217 | 8.260 | 8.138 | 8.224 | 104,621 | +0.01(+0.09%) |
Sep 26, 2017 | 8.210 | 8.221 | 8.138 | 8.217 | 72,132 | +0.01(+0.09%) |
Sep 25, 2017 | 8.124 | 8.246 | 8.088 | 8.210 | 144,055 | +0.15(+1.86%) |
Sep 22, 2017 | 8.103 | 8.167 | 7.995 | 8.060 | 167,739 | -0.04(-0.53%) |
Sep 21, 2017 | 8.117 | 8.138 | 8.060 | 8.103 | 179,967 | -0.03(-0.35%) |
Sep 20, 2017 | 8.160 | 8.196 | 8.060 | 8.131 | 116,308 | +0.01(+0.18%) |
Sep 19, 2017 | 8.117 | 8.160 | 8.096 | 8.117 | 74,287 | +0.01(+0.18%) |
Sep 18, 2017 | 8.088 | 8.124 | 8.031 | 8.103 | 137,499 | +0.01(+0.18%) |
Sep 15, 2017 | 8.146 | 8.188 | 8.060 | 8.088 | 74,474 | -0.06(-0.70%) |
Sep 14, 2017 | 8.110 | 8.179 | 8.095 | 8.146 | 90,726 | +0.03(+0.35%) |
Sep 13, 2017 | 8.045 | 8.124 | 8.045 | 8.117 | 112,690 | +0.08(+0.98%) |
Sep 12, 2017 | 7.952 | 8.038 | 7.952 | 8.038 | 161,951 | +0.08(+0.98%) |
Sep 11, 2017 | 7.988 | 7.997 | 7.938 | 7.960 | 110,233 | +0.02(+0.28%) |
Sep 08, 2017 | 8.024 | 8.067 | 7.900 | 7.938 | 84,281 | -0.13(-1.60%) |
Sep 07, 2017 | 8.067 | 8.103 | 8.024 | 8.067 | 37,497 | +0.02(+0.27%) |
Sep 06, 2017 | 8.053 | 8.097 | 7.974 | 8.045 | 86,254 | +0.02(+0.27%) |
Sep 05, 2017 | 8.095 | 8.146 | 7.995 | 8.024 | 47,903 | -0.04(-0.53%) |
Sep 01, 2017 | 8.067 | 8.196 | 8.038 | 8.067 | 88,802 | +0.01(+0.09%) |
Aug 31, 2017 | 7.874 | 8.081 | 7.874 | 8.060 | 93,992 | +0.21(+2.74%) |
Aug 30, 2017 | 7.716 | 7.852 | 7.716 | 7.845 | 87,502 | +0.06(+0.83%) |
Aug 29, 2017 | 7.659 | 7.795 | 7.630 | 7.780 | 87,570 | +0.08(+1.02%) |
Aug 28, 2017 | 7.766 | 7.788 | 7.673 | 7.702 | 70,832 | -0.06(-0.74%) |
Aug 25, 2017 | 7.766 | 7.823 | 7.738 | 7.759 | 101,407 | -0.01(-0.09%) |
Aug 24, 2017 | 7.766 | 7.831 | 7.723 | 7.766 | 72,899 | +0.01(+0.09%) |
Aug 23, 2017 | 7.673 | 7.845 | 7.673 | 7.759 | 148,283 | +0.04(+0.46%) |
Aug 22, 2017 | 7.530 | 7.723 | 7.501 | 7.723 | 96,978 | +0.21(+2.76%) |
Aug 21, 2017 | 7.516 | 7.537 | 7.423 | 7.516 | 62,874 | +0.04(+0.57%) |
Aug 18, 2017 | 7.494 | 7.551 | 7.451 | 7.473 | 73,024 | -0.04(-0.48%) |
Aug 17, 2017 | 7.473 | 7.587 | 7.473 | 7.509 | 121,905 | -0.04(-0.47%) |
Aug 16, 2017 | 7.609 | 7.673 | 7.480 | 7.544 | 125,843 | -0.00(-0.06%) |
Aug 15, 2017 | 7.570 | 7.603 | 7.479 | 7.549 | 158,669 | -0.05(-0.64%) |
Aug 14, 2017 | 7.668 | 7.745 | 7.577 | 7.598 | 110,777 | -0.02(-0.28%) |
Aug 11, 2017 | 7.395 | 7.668 | 7.395 | 7.619 | 241,246 | +0.01(+0.18%) |
Aug 10, 2017 | 7.870 | 7.926 | 7.612 | 7.605 | 86,387 | -0.27(-3.46%) |
Aug 09, 2017 | 7.821 | 7.940 | 7.821 | 7.877 | 86,893 | +0.03(+0.45%) |
Aug 08, 2017 | 7.989 | 8.017 | 7.811 | 7.842 | 145,667 | -0.27(-3.28%) |
Aug 07, 2017 | 8.206 | 8.206 | 8.131 | 8.108 | 46,248 | -0.15(-1.86%) |
Aug 04, 2017 | 8.437 | 8.185 | 8.262 | 84,740 | +0.03(+0.34%) | |
Aug 03, 2017 | 8.395 | 8.416 | 8.234 | 8.234 | 66,869 | -0.18(-2.16%) |
Aug 02, 2017 | 8.395 | 8.416 | 8.346 | 8.416 | 72,912 | +0.02(+0.25%) |