Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.705 | 9.300 | 8.530 | 9.300 | 22,396 | +0.60(+6.90%) |
Oct 30, 2017 | 8.960 | 9.100 | 8.600 | 8.700 | 22,841 | -0.35(-3.87%) |
Oct 27, 2017 | 8.700 | 9.180 | 8.700 | 9.050 | 28,386 | +0.25(+2.84%) |
Oct 26, 2017 | 8.600 | 8.880 | 8.050 | 8.800 | 96,048 | -0.02(-0.23%) |
Oct 25, 2017 | 9.490 | 10.50 | 8.760 | 8.820 | 1,701,612 | +0.86(+10.80%) |
Oct 24, 2017 | 7.890 | 8.090 | 7.890 | 7.960 | 10,096 | +0.07(+0.89%) |
Oct 23, 2017 | 7.870 | 8.050 | 7.800 | 7.890 | 5,664 | -0.03(-0.38%) |
Oct 20, 2017 | 7.930 | 8.090 | 7.801 | 7.920 | 3,005 | +0.10(+1.28%) |
Oct 19, 2017 | 7.790 | 7.830 | 7.710 | 7.820 | 7,332 | -0.04(-0.51%) |
Oct 18, 2017 | 7.900 | 7.990 | 7.790 | 7.860 | 3,740 | -0.12(-1.50%) |
Oct 17, 2017 | 7.800 | 8.000 | 7.800 | 7.980 | 14,090 | +0.15(+1.92%) |
Oct 16, 2017 | 7.900 | 7.990 | 7.830 | 7.830 | 11,800 | -0.26(-3.21%) |
Oct 13, 2017 | 7.900 | 8.090 | 7.811 | 8.090 | 9,827 | +0.27(+3.45%) |
Oct 12, 2017 | 7.820 | 8.100 | 7.820 | 7.820 | 8,404 | -0.08(-1.01%) |
Oct 11, 2017 | 7.790 | 8.041 | 7.790 | 7.900 | 13,586 | +0.00(+0.00%) |
Oct 10, 2017 | 8.000 | 8.050 | 7.900 | 7.900 | 6,567 | -0.12(-1.50%) |
Oct 09, 2017 | 8.100 | 8.174 | 8.000 | 8.020 | 12,087 | -0.12(-1.47%) |
Oct 06, 2017 | 8.000 | 8.140 | 8.000 | 8.140 | 1,887 | +0.17(+2.13%) |
Oct 05, 2017 | 7.916 | 8.051 | 7.916 | 7.970 | 2,459 | +0.09(+1.18%) |
Oct 04, 2017 | 7.950 | 8.000 | 7.810 | 7.877 | 4,214 | +0.01(+0.09%) |
Oct 03, 2017 | 8.000 | 8.060 | 7.850 | 7.870 | 10,058 | -0.26(-3.20%) |
Oct 02, 2017 | 7.900 | 8.153 | 7.900 | 8.130 | 21,947 | +0.18(+2.26%) |
Sep 29, 2017 | 8.050 | 8.062 | 7.950 | 7.950 | 5,977 | -0.11(-1.36%) |
Sep 28, 2017 | 8.250 | 8.250 | 8.030 | 8.060 | 19,393 | -0.05(-0.62%) |
Sep 27, 2017 | 8.390 | 8.390 | 8.100 | 8.110 | 19,118 | -0.31(-3.68%) |
Sep 26, 2017 | 8.360 | 8.580 | 8.320 | 8.420 | 16,840 | +0.06(+0.72%) |
Sep 25, 2017 | 8.480 | 8.513 | 8.320 | 8.360 | 49,921 | +0.08(+0.97%) |
Sep 22, 2017 | 8.170 | 8.400 | 8.170 | 8.280 | 3,809 | +0.19(+2.35%) |
Sep 21, 2017 | 8.000 | 8.370 | 8.000 | 8.090 | 1,436 | +0.07(+0.87%) |
Sep 20, 2017 | 8.150 | 8.360 | 7.950 | 8.020 | 15,891 | -0.04(-0.50%) |
Sep 19, 2017 | 7.870 | 8.250 | 7.700 | 8.060 | 67,126 | +0.26(+3.33%) |
Sep 18, 2017 | 8.100 | 8.250 | 7.800 | 7.800 | 33,958 | -0.43(-5.22%) |
Sep 15, 2017 | 8.400 | 8.780 | 8.140 | 8.230 | 21,697 | -0.08(-0.96%) |
Sep 14, 2017 | 8.070 | 8.520 | 8.020 | 8.310 | 25,728 | +0.29(+3.62%) |
Sep 13, 2017 | 8.120 | 8.190 | 7.990 | 8.020 | 18,651 | -0.13(-1.60%) |
Sep 12, 2017 | 8.090 | 8.550 | 8.090 | 8.150 | 23,802 | +0.14(+1.75%) |
Sep 11, 2017 | 8.200 | 8.344 | 7.800 | 8.010 | 60,302 | -0.37(-4.42%) |
Sep 08, 2017 | 8.490 | 8.600 | 8.350 | 8.380 | 15,954 | -0.08(-0.95%) |
Sep 07, 2017 | 8.500 | 9.267 | 8.160 | 8.460 | 228,195 | -1.53(-15.32%) |
Sep 06, 2017 | 10.30 | 10.30 | 9.550 | 9.990 | 99,950 | -0.07(-0.70%) |
Sep 05, 2017 | 10.24 | 11.38 | 9.800 | 10.06 | 342,612 | +0.93(+10.19%) |
Sep 01, 2017 | 9.000 | 9.000 | 8.780 | 9.130 | 68,870 | +0.35(+3.99%) |
Aug 31, 2017 | 8.100 | 8.930 | 7.900 | 8.780 | 44,733 | +0.81(+10.16%) |
Aug 30, 2017 | 7.300 | 8.058 | 7.300 | 7.970 | 44,006 | +0.49(+6.55%) |
Aug 29, 2017 | 7.160 | 7.550 | 7.136 | 7.480 | 40,798 | +0.28(+3.89%) |
Aug 28, 2017 | 7.550 | 7.550 | 7.080 | 7.200 | 13,127 | +0.00(+0.00%) |
Aug 25, 2017 | 7.286 | 7.300 | 7.200 | 7.200 | 5,124 | -0.03(-0.41%) |
Aug 24, 2017 | 7.080 | 7.270 | 7.060 | 7.230 | 4,217 | -0.03(-0.41%) |
Aug 23, 2017 | 6.910 | 7.360 | 6.910 | 7.260 | 42,682 | +0.27(+3.86%) |
Aug 22, 2017 | 7.030 | 7.288 | 6.820 | 6.990 | 31,131 | -0.11(-1.55%) |
Aug 21, 2017 | 7.150 | 7.449 | 7.000 | 7.100 | 23,787 | +0.04(+0.57%) |
Aug 18, 2017 | 6.800 | 7.400 | 6.593 | 7.060 | 51,917 | +0.48(+7.29%) |
Aug 17, 2017 | 6.550 | 6.639 | 6.400 | 6.580 | 10,344 | +0.27(+4.28%) |
Aug 16, 2017 | 6.300 | 6.500 | 6.290 | 6.310 | 11,665 | -0.13(-2.02%) |
Aug 15, 2017 | 6.410 | 6.609 | 6.340 | 6.440 | 3,707 | -0.01(-0.16%) |
Aug 14, 2017 | 6.210 | 6.544 | 6.210 | 6.450 | 11,060 | +0.20(+3.20%) |
Aug 11, 2017 | 6.500 | 6.500 | 6.160 | 6.250 | 5,527 | -0.03(-0.48%) |
Aug 10, 2017 | 6.720 | 6.722 | 6.270 | 6.280 | 13,180 | -0.36(-5.39%) |
Aug 09, 2017 | 6.780 | 6.780 | 6.611 | 6.638 | 8,554 | +0.04(+0.58%) |
Aug 08, 2017 | 6.550 | 6.880 | 6.550 | 6.600 | 17,764 | -0.03(-0.45%) |
Aug 07, 2017 | 6.710 | 6.710 | 6.520 | 6.630 | 20,617 | -0.22(-3.21%) |
Aug 04, 2017 | 6.841 | 7.380 | 6.841 | 6.850 | 20,010 | -0.22(-3.11%) |
Aug 03, 2017 | 7.300 | 7.380 | 6.880 | 7.070 | 64,378 | -0.25(-3.42%) |
Aug 02, 2017 | 7.550 | 7.650 | 7.260 | 7.320 | 21,920 | -0.44(-5.73%) |