Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.000 | 7.400 | 6.900 | 7.400 | 146,038 | +0.45(+6.47%) |
Oct 30, 2017 | 7.150 | 7.150 | 6.950 | 6.950 | 55,009 | -0.15(-2.11%) |
Oct 27, 2017 | 7.150 | 7.150 | 6.950 | 7.100 | 68,058 | +0.10(+1.43%) |
Oct 26, 2017 | 6.800 | 7.150 | 6.600 | 7.000 | 205,672 | +0.25(+3.70%) |
Oct 25, 2017 | 6.700 | 6.850 | 6.700 | 6.750 | 54,072 | +0.05(+0.75%) |
Oct 24, 2017 | 6.850 | 6.900 | 6.700 | 6.700 | 83,896 | -0.15(-2.19%) |
Oct 23, 2017 | 7.050 | 7.050 | 6.800 | 6.850 | 53,053 | -0.10(-1.44%) |
Oct 20, 2017 | 7.150 | 7.150 | 6.850 | 6.950 | 35,159 | -0.10(-1.42%) |
Oct 19, 2017 | 7.100 | 7.100 | 6.925 | 7.050 | 61,341 | -0.10(-1.40%) |
Oct 18, 2017 | 7.150 | 7.250 | 7.100 | 7.150 | 67,854 | -0.10(-1.38%) |
Oct 17, 2017 | 7.250 | 7.325 | 7.150 | 7.250 | 72,595 | -0.05(-0.68%) |
Oct 16, 2017 | 7.300 | 7.450 | 7.200 | 7.300 | 58,949 | +0.00(+0.00%) |
Oct 13, 2017 | 7.400 | 7.400 | 7.200 | 7.300 | 111,553 | +0.00(+0.00%) |
Oct 12, 2017 | 7.200 | 7.375 | 7.150 | 7.300 | 50,667 | -0.05(-0.68%) |
Oct 11, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 45,862 | +0.05(+0.68%) |
Oct 10, 2017 | 7.250 | 7.350 | 7.150 | 7.300 | 87,119 | +0.15(+2.10%) |
Oct 09, 2017 | 7.000 | 7.200 | 7.000 | 7.150 | 66,475 | +0.10(+1.42%) |
Oct 06, 2017 | 6.900 | 7.050 | 6.900 | 7.050 | 49,472 | +0.05(+0.71%) |
Oct 05, 2017 | 6.950 | 7.200 | 6.900 | 7.000 | 52,941 | +0.10(+1.45%) |
Oct 04, 2017 | 6.900 | 7.000 | 6.800 | 6.900 | 165,526 | -0.05(-0.72%) |
Oct 03, 2017 | 7.100 | 7.100 | 6.875 | 6.950 | 97,223 | -0.10(-1.42%) |
Oct 02, 2017 | 7.100 | 7.100 | 6.950 | 7.050 | 164,197 | -0.15(-2.08%) |
Sep 29, 2017 | 7.100 | 7.200 | 6.950 | 7.200 | 92,558 | +0.15(+2.13%) |
Sep 28, 2017 | 6.900 | 7.200 | 6.900 | 7.050 | 101,709 | +0.15(+2.17%) |
Sep 27, 2017 | 6.950 | 7.000 | 6.800 | 6.900 | 101,660 | -0.10(-1.43%) |
Sep 26, 2017 | 6.900 | 7.000 | 6.900 | 7.000 | 90,537 | +0.10(+1.45%) |
Sep 25, 2017 | 6.800 | 7.000 | 6.800 | 6.900 | 85,442 | +0.05(+0.73%) |
Sep 22, 2017 | 6.900 | 6.950 | 6.800 | 6.850 | 57,691 | -0.10(-1.44%) |
Sep 21, 2017 | 6.850 | 7.100 | 6.850 | 6.950 | 278,567 | +0.05(+0.72%) |
Sep 20, 2017 | 6.800 | 6.900 | 6.700 | 6.900 | 305,314 | +0.05(+0.73%) |
Sep 19, 2017 | 6.900 | 6.950 | 6.800 | 6.850 | 153,403 | -0.05(-0.72%) |
Sep 18, 2017 | 6.950 | 7.000 | 6.850 | 6.900 | 165,981 | -0.05(-0.72%) |
Sep 15, 2017 | 7.000 | 7.100 | 6.850 | 6.950 | 208,068 | +0.05(+0.72%) |
Sep 14, 2017 | 6.900 | 6.900 | 6.800 | 6.900 | 175,209 | +0.00(+0.00%) |
Sep 13, 2017 | 6.900 | 6.950 | 6.800 | 6.900 | 82,717 | +0.05(+0.73%) |
Sep 12, 2017 | 6.750 | 6.900 | 6.750 | 6.850 | 34,987 | +0.05(+0.74%) |
Sep 11, 2017 | 6.650 | 6.800 | 6.650 | 6.800 | 44,264 | +0.15(+2.26%) |
Sep 08, 2017 | 6.900 | 7.000 | 6.350 | 6.650 | 145,624 | -0.25(-3.62%) |
Sep 07, 2017 | 6.900 | 7.250 | 6.700 | 6.900 | 182,807 | -0.10(-1.43%) |
Sep 06, 2017 | 7.000 | 7.050 | 6.950 | 7.000 | 150,843 | +0.10(+1.45%) |
Sep 05, 2017 | 7.000 | 7.075 | 6.900 | 6.900 | 222,731 | -0.20(-2.82%) |
Sep 01, 2017 | 6.950 | 7.100 | 6.950 | 7.100 | 101,859 | +0.15(+2.16%) |
Aug 31, 2017 | 7.100 | 7.200 | 6.950 | 6.950 | 148,647 | -0.05(-0.71%) |
Aug 30, 2017 | 7.000 | 7.050 | 6.900 | 7.000 | 95,727 | +0.00(+0.00%) |
Aug 29, 2017 | 7.250 | 7.500 | 6.900 | 7.000 | 126,263 | -0.25(-3.45%) |
Aug 28, 2017 | 7.250 | 7.400 | 7.150 | 7.250 | 44,585 | +0.00(+0.00%) |
Aug 25, 2017 | 7.250 | 7.400 | 7.250 | 7.250 | 57,086 | -0.10(-1.36%) |
Aug 24, 2017 | 7.550 | 7.550 | 7.250 | 7.350 | 53,427 | -0.15(-2.00%) |
Aug 23, 2017 | 7.400 | 7.550 | 7.300 | 7.500 | 58,810 | +0.05(+0.67%) |
Aug 22, 2017 | 7.400 | 7.550 | 7.400 | 7.450 | 63,534 | +0.00(+0.00%) |
Aug 21, 2017 | 7.400 | 7.550 | 7.400 | 7.450 | 60,184 | -0.05(-0.67%) |
Aug 18, 2017 | 7.400 | 7.600 | 7.300 | 7.500 | 60,367 | +0.00(+0.00%) |
Aug 17, 2017 | 7.600 | 7.625 | 7.500 | 7.500 | 91,169 | -0.15(-1.96%) |
Aug 16, 2017 | 7.600 | 7.725 | 7.600 | 7.650 | 24,975 | +0.00(+0.00%) |
Aug 15, 2017 | 7.650 | 7.800 | 7.600 | 7.650 | 37,314 | -0.05(-0.65%) |
Aug 14, 2017 | 7.650 | 7.950 | 7.550 | 7.700 | 103,732 | +0.00(+0.00%) |
Aug 11, 2017 | 7.900 | 7.950 | 7.700 | 7.700 | 42,398 | -0.20(-2.53%) |
Aug 10, 2017 | 8.100 | 8.100 | 7.800 | 7.900 | 48,871 | -0.15(-1.86%) |
Aug 09, 2017 | 7.900 | 8.100 | 7.850 | 8.050 | 51,927 | +0.05(+0.63%) |
Aug 08, 2017 | 7.850 | 8.050 | 7.700 | 8.000 | 52,497 | +0.15(+1.91%) |
Aug 07, 2017 | 8.150 | 8.150 | 7.750 | 7.850 | 70,984 | -0.35(-4.27%) |
Aug 04, 2017 | 7.950 | 8.250 | 7.850 | 8.200 | 49,136 | +0.35(+4.46%) |
Aug 03, 2017 | 8.200 | 8.300 | 7.750 | 7.850 | 83,863 | -0.45(-5.42%) |
Aug 02, 2017 | 8.550 | 8.550 | 8.100 | 8.300 | 53,740 | -0.20(-2.35%) |