Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.570 | 7.865 | 7.520 | 7.850 | 122,600 | +0.23(+3.02%) |
Oct 30, 2017 | 7.420 | 7.630 | 7.260 | 7.620 | 109,923 | +0.23(+3.11%) |
Oct 27, 2017 | 7.210 | 7.440 | 7.141 | 7.390 | 120,669 | +0.02(+0.27%) |
Oct 26, 2017 | 7.490 | 7.525 | 7.350 | 7.370 | 114,568 | -0.24(-3.15%) |
Oct 25, 2017 | 7.870 | 7.880 | 7.460 | 7.610 | 146,277 | -0.36(-4.52%) |
Oct 24, 2017 | 8.200 | 8.245 | 7.850 | 7.970 | 133,399 | -0.23(-2.80%) |
Oct 23, 2017 | 7.800 | 8.240 | 7.760 | 8.200 | 249,698 | +0.35(+4.46%) |
Oct 20, 2017 | 7.880 | 8.020 | 7.760 | 7.850 | 105,455 | -0.05(-0.63%) |
Oct 19, 2017 | 8.350 | 8.550 | 7.800 | 7.900 | 308,257 | -0.35(-4.24%) |
Oct 18, 2017 | 8.370 | 8.440 | 8.240 | 8.250 | 65,434 | -0.13(-1.55%) |
Oct 17, 2017 | 8.700 | 8.700 | 8.330 | 8.380 | 158,747 | -0.29(-3.34%) |
Oct 16, 2017 | 8.390 | 8.700 | 8.310 | 8.670 | 152,194 | +0.30(+3.58%) |
Oct 13, 2017 | 8.200 | 8.470 | 8.200 | 8.370 | 122,148 | +0.20(+2.45%) |
Oct 12, 2017 | 8.180 | 8.380 | 8.161 | 8.170 | 154,348 | -0.06(-0.73%) |
Oct 11, 2017 | 8.440 | 8.460 | 8.180 | 8.230 | 117,201 | -0.23(-2.72%) |
Oct 10, 2017 | 8.300 | 8.520 | 8.150 | 8.460 | 117,782 | +0.15(+1.81%) |
Oct 09, 2017 | 8.440 | 8.790 | 8.270 | 8.310 | 220,359 | -0.12(-1.42%) |
Oct 06, 2017 | 7.680 | 8.960 | 7.490 | 8.430 | 606,303 | +0.74(+9.62%) |
Oct 05, 2017 | 8.060 | 8.246 | 7.640 | 7.690 | 830,843 | -0.58(-7.01%) |
Oct 04, 2017 | 9.490 | 9.610 | 8.090 | 8.270 | 674,228 | -1.23(-12.95%) |
Oct 03, 2017 | 9.920 | 9.960 | 9.440 | 9.500 | 241,639 | -0.11(-1.14%) |
Oct 02, 2017 | 9.870 | 9.910 | 9.270 | 9.610 | 244,866 | -0.24(-2.44%) |
Sep 29, 2017 | 9.860 | 9.960 | 9.680 | 9.850 | 374,473 | -0.15(-1.50%) |
Sep 28, 2017 | 9.910 | 10.20 | 9.850 | 10.00 | 310,356 | +0.10(+1.01%) |
Sep 27, 2017 | 9.620 | 9.910 | 9.590 | 9.900 | 206,829 | +0.19(+1.96%) |
Sep 26, 2017 | 10.02 | 10.09 | 9.590 | 9.710 | 205,140 | -0.34(-3.38%) |
Sep 25, 2017 | 10.40 | 10.40 | 9.820 | 10.05 | 518,847 | -0.16(-1.57%) |
Sep 22, 2017 | 9.700 | 10.40 | 9.650 | 10.21 | 457,562 | +0.47(+4.83%) |
Sep 21, 2017 | 9.380 | 9.780 | 9.212 | 9.740 | 438,355 | +0.36(+3.84%) |
Sep 20, 2017 | 9.310 | 9.450 | 9.180 | 9.380 | 224,345 | -0.04(-0.42%) |
Sep 19, 2017 | 9.450 | 9.500 | 9.290 | 9.420 | 261,625 | +0.02(+0.21%) |
Sep 18, 2017 | 9.300 | 9.550 | 9.160 | 9.400 | 295,339 | +0.15(+1.62%) |
Sep 15, 2017 | 8.990 | 9.830 | 8.950 | 9.250 | 536,402 | +0.15(+1.65%) |
Sep 14, 2017 | 9.080 | 9.200 | 8.910 | 9.100 | 217,781 | -0.07(-0.76%) |
Sep 13, 2017 | 9.100 | 9.250 | 8.981 | 9.170 | 294,385 | +0.03(+0.33%) |
Sep 12, 2017 | 9.150 | 9.480 | 8.960 | 9.140 | 232,315 | -0.04(-0.44%) |
Sep 11, 2017 | 9.110 | 9.458 | 8.890 | 9.180 | 287,810 | +0.15(+1.66%) |
Sep 08, 2017 | 9.010 | 9.200 | 8.328 | 9.030 | 402,574 | +0.07(+0.78%) |
Sep 07, 2017 | 8.720 | 9.240 | 8.619 | 8.960 | 573,483 | +0.39(+4.55%) |
Sep 06, 2017 | 8.170 | 8.745 | 8.110 | 8.570 | 418,075 | +0.49(+6.06%) |
Sep 05, 2017 | 8.200 | 8.439 | 8.000 | 8.080 | 301,255 | +0.19(+2.41%) |
Sep 01, 2017 | 7.900 | 8.260 | 7.500 | 7.890 | 499,747 | +0.21(+2.73%) |
Aug 31, 2017 | 6.940 | 7.898 | 6.930 | 7.680 | 532,378 | +0.83(+12.12%) |
Aug 30, 2017 | 6.560 | 7.050 | 6.517 | 6.850 | 259,487 | +0.31(+4.74%) |
Aug 29, 2017 | 6.650 | 6.731 | 6.460 | 6.540 | 181,078 | -0.09(-1.36%) |
Aug 28, 2017 | 6.690 | 6.895 | 6.500 | 6.630 | 212,332 | +0.02(+0.30%) |
Aug 25, 2017 | 6.970 | 6.970 | 6.450 | 6.610 | 188,749 | -0.29(-4.20%) |
Aug 24, 2017 | 6.700 | 7.090 | 6.670 | 6.900 | 184,610 | +0.23(+3.45%) |
Aug 23, 2017 | 7.390 | 7.390 | 6.450 | 6.670 | 592,762 | -0.83(-11.07%) |
Aug 22, 2017 | 7.750 | 7.750 | 7.470 | 7.500 | 138,141 | -0.17(-2.22%) |
Aug 21, 2017 | 7.800 | 7.800 | 7.560 | 7.670 | 117,394 | -0.08(-1.03%) |
Aug 18, 2017 | 8.010 | 8.110 | 7.350 | 7.750 | 260,061 | -0.21(-2.64%) |
Aug 17, 2017 | 7.850 | 8.230 | 7.790 | 7.960 | 365,900 | +0.17(+2.18%) |
Aug 16, 2017 | 7.500 | 7.900 | 7.500 | 7.790 | 208,695 | +0.20(+2.64%) |
Aug 15, 2017 | 7.410 | 7.840 | 7.410 | 7.590 | 209,592 | +0.21(+2.85%) |
Aug 14, 2017 | 7.300 | 7.830 | 7.250 | 7.380 | 407,128 | +0.16(+2.22%) |
Aug 11, 2017 | 6.770 | 7.400 | 6.511 | 7.220 | 295,412 | +0.38(+5.56%) |
Aug 10, 2017 | 6.800 | 6.890 | 6.644 | 6.840 | 94,078 | +0.01(+0.15%) |
Aug 09, 2017 | 6.620 | 7.055 | 6.430 | 6.830 | 298,458 | +0.21(+3.17%) |
Aug 08, 2017 | 6.840 | 7.070 | 6.480 | 6.620 | 265,857 | -0.35(-5.02%) |
Aug 07, 2017 | 7.050 | 7.050 | 6.720 | 6.970 | 100,943 | -0.07(-0.99%) |
Aug 04, 2017 | 7.060 | 7.150 | 6.850 | 7.040 | 119,202 | +0.04(+0.57%) |
Aug 03, 2017 | 6.920 | 7.150 | 6.819 | 7.000 | 157,271 | +0.14(+2.04%) |
Aug 02, 2017 | 6.640 | 6.860 | 6.520 | 6.860 | 70,179 | +0.21(+3.16%) |