Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.975 | 8.760 | 7.800 | 7.818 | 11,512 | -0.06(-0.72%) |
Oct 30, 2017 | 7.369 | 8.950 | 7.303 | 7.875 | 20,606 | +0.65(+9.00%) |
Oct 27, 2017 | 7.125 | 7.225 | 7.125 | 7.225 | 9,218 | +0.00(+0.00%) |
Oct 26, 2017 | 7.250 | 7.250 | 7.175 | 7.225 | 2,012 | +0.10(+1.40%) |
Oct 25, 2017 | 7.450 | 7.450 | 6.950 | 7.125 | 6,926 | -0.03(-0.35%) |
Oct 24, 2017 | 7.100 | 7.250 | 7.050 | 7.150 | 23,512 | +0.12(+1.78%) |
Oct 23, 2017 | 6.940 | 7.025 | 6.940 | 7.025 | 1,092 | +0.12(+1.81%) |
Oct 20, 2017 | 6.875 | 6.943 | 6.850 | 6.900 | 4,064 | +0.03(+0.36%) |
Oct 19, 2017 | 6.900 | 7.000 | 6.875 | 6.875 | 6,422 | -0.12(-1.79%) |
Oct 18, 2017 | 6.975 | 7.040 | 6.900 | 7.000 | 9,232 | +0.00(+0.00%) |
Oct 17, 2017 | 7.025 | 7.250 | 7.000 | 7.000 | 9,120 | +0.04(+0.52%) |
Oct 16, 2017 | 7.025 | 7.250 | 6.950 | 6.964 | 74,512 | -0.01(-0.09%) |
Oct 13, 2017 | 6.971 | 6.971 | 6.971 | 6.971 | 226 | +0.02(+0.29%) |
Oct 12, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 2,116 | +0.00(+0.00%) |
Oct 11, 2017 | 6.975 | 6.975 | 6.950 | 6.950 | 11,018 | -0.02(-0.36%) |
Oct 09, 2017 | 6.975 | 6.975 | 6.975 | 38 | -0.03(-0.36%) | |
Oct 05, 2017 | 7.000 | 7.000 | 7.000 | 228 | +0.08(+1.08%) | |
Oct 04, 2017 | 6.950 | 6.950 | 6.925 | 6.925 | 5,042 | +0.00(+0.00%) |
Oct 03, 2017 | 6.925 | 6.990 | 6.814 | 6.925 | 4,004 | -0.08(-1.07%) |
Oct 02, 2017 | 7.050 | 7.050 | 7.000 | 7.000 | 1,704 | +0.07(+0.94%) |
Sep 26, 2017 | 6.935 | 6.935 | 6.935 | 154 | -0.05(-0.67%) | |
Sep 25, 2017 | 6.982 | 6.982 | 6.982 | 6.982 | 1,920 | +0.13(+1.93%) |
Sep 22, 2017 | 6.850 | 6.850 | 6.850 | 6.850 | 336 | +0.02(+0.37%) |
Sep 20, 2017 | 6.825 | 6.825 | 6.825 | 82 | +0.03(+0.37%) | |
Sep 19, 2017 | 6.753 | 6.825 | 6.753 | 6.800 | 5,078 | +0.05(+0.70%) |
Sep 18, 2017 | 6.900 | 6.900 | 6.753 | 6.753 | 2,282 | -0.25(-3.54%) |
Sep 15, 2017 | 6.961 | 7.000 | 6.961 | 7.000 | 1,778 | +0.00(+0.06%) |
Sep 14, 2017 | 6.925 | 6.996 | 6.925 | 6.996 | 914 | +0.07(+0.99%) |
Sep 13, 2017 | 6.928 | 6.928 | 6.928 | 6.928 | 704 | -0.12(-1.70%) |
Sep 12, 2017 | 6.950 | 7.048 | 6.950 | 7.048 | 548 | +0.14(+1.95%) |
Sep 11, 2017 | 6.912 | 6.912 | 6.912 | 6.912 | 2,300 | -0.08(-1.11%) |
Sep 07, 2017 | 6.990 | 6.990 | 6.990 | 2 | -0.06(-0.85%) | |
Sep 06, 2017 | 7.050 | 7.050 | 7.050 | 7.050 | 2,632 | -0.10(-1.40%) |
Sep 05, 2017 | 7.152 | 7.152 | 7.147 | 7.150 | 1,282 | +0.20(+2.88%) |
Sep 01, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 554 | -0.02(-0.36%) |
Aug 31, 2017 | 6.975 | 7.175 | 6.975 | 6.975 | 14,520 | +0.02(+0.36%) |
Aug 30, 2017 | 6.975 | 7.000 | 6.900 | 6.950 | 13,014 | -0.05(-0.71%) |
Aug 29, 2017 | 6.971 | 7.000 | 6.971 | 7.000 | 1,366 | +0.09(+1.31%) |
Aug 28, 2017 | 6.975 | 6.975 | 6.909 | 6.909 | 2,060 | -0.07(-0.94%) |
Aug 25, 2017 | 6.975 | 6.975 | 6.975 | 6.975 | 492 | +0.10(+1.45%) |
Aug 24, 2017 | 6.775 | 6.875 | 6.775 | 6.875 | 828 | -0.12(-1.79%) |
Aug 21, 2017 | 7.000 | 7.000 | 7.000 | 138 | +0.15(+2.19%) | |
Aug 18, 2017 | 6.900 | 6.900 | 6.800 | 6.850 | 3,622 | -0.10(-1.40%) |
Aug 17, 2017 | 6.875 | 6.947 | 6.875 | 6.947 | 1,958 | +0.10(+1.42%) |
Aug 16, 2017 | 6.750 | 6.850 | 6.750 | 6.850 | 6,464 | +0.11(+1.63%) |
Aug 15, 2017 | 6.747 | 6.750 | 6.740 | 6.740 | 1,678 | +0.01(+0.21%) |
Aug 14, 2017 | 6.750 | 6.750 | 6.726 | 6.726 | 1,440 | -0.02(-0.36%) |
Aug 11, 2017 | 6.700 | 6.750 | 6.700 | 6.750 | 3,024 | -0.05(-0.74%) |
Aug 08, 2017 | 6.800 | 6.800 | 6.800 | 0 | -0.08(-1.09%) | |
Aug 03, 2017 | 6.875 | 6.875 | 6.875 | 60 | -0.03(-0.36%) | |
Aug 02, 2017 | 7.072 | 7.080 | 6.900 | 6.900 | 2,724 | -0.20(-2.82%) |