Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.557 | 7.700 | 7.540 | 7.624 | 24,292 | +0.10(+1.27%) |
Oct 30, 2017 | 7.442 | 7.600 | 7.419 | 7.529 | 24,735 | +0.19(+2.52%) |
Oct 27, 2017 | 7.399 | 7.399 | 7.281 | 7.343 | 56,185 | -0.08(-1.11%) |
Oct 26, 2017 | 7.867 | 7.867 | 7.276 | 7.425 | 56,847 | -0.25(-3.28%) |
Oct 25, 2017 | 7.880 | 7.890 | 7.650 | 7.677 | 90,787 | -0.20(-2.52%) |
Oct 24, 2017 | 7.991 | 7.991 | 7.806 | 7.875 | 32,198 | -0.05(-0.58%) |
Oct 23, 2017 | 7.960 | 8.070 | 7.911 | 7.921 | 57,972 | +0.01(+0.10%) |
Oct 20, 2017 | 7.878 | 7.960 | 7.878 | 7.913 | 47,274 | +0.10(+1.34%) |
Oct 19, 2017 | 7.820 | 7.840 | 7.700 | 7.809 | 58,276 | -0.06(-0.78%) |
Oct 18, 2017 | 7.822 | 7.900 | 7.812 | 7.870 | 18,941 | +0.10(+1.29%) |
Oct 17, 2017 | 7.875 | 7.899 | 7.750 | 7.770 | 66,538 | -0.13(-1.65%) |
Oct 16, 2017 | 8.063 | 8.089 | 7.892 | 7.900 | 69,788 | +0.10(+1.28%) |
Oct 13, 2017 | 7.940 | 7.940 | 7.750 | 7.800 | 129,114 | +0.09(+1.20%) |
Oct 12, 2017 | 7.721 | 7.830 | 7.695 | 7.708 | 34,958 | +0.05(+0.62%) |
Oct 11, 2017 | 7.720 | 7.720 | 7.571 | 7.660 | 40,284 | -0.02(-0.25%) |
Oct 10, 2017 | 7.880 | 7.880 | 7.600 | 7.679 | 32,717 | -0.11(-1.42%) |
Oct 09, 2017 | 7.970 | 7.970 | 7.560 | 7.790 | 41,228 | +0.20(+2.60%) |
Oct 06, 2017 | 7.551 | 7.625 | 7.466 | 7.592 | 40,016 | -0.00(-0.04%) |
Oct 05, 2017 | 7.590 | 7.810 | 7.560 | 7.596 | 107,363 | +0.19(+2.59%) |
Oct 04, 2017 | 7.354 | 7.530 | 7.323 | 7.404 | 132,485 | +0.09(+1.21%) |
Oct 03, 2017 | 7.245 | 7.337 | 7.200 | 7.315 | 14,369 | +0.14(+1.88%) |
Oct 02, 2017 | 6.873 | 7.236 | 6.850 | 7.180 | 37,934 | +0.31(+4.50%) |
Sep 29, 2017 | 6.750 | 6.895 | 6.750 | 6.870 | 13,433 | -0.04(-0.54%) |
Sep 28, 2017 | 6.815 | 7.038 | 6.810 | 6.908 | 423,930 | +0.10(+1.47%) |
Sep 27, 2017 | 6.903 | 6.980 | 6.808 | 6.808 | 16,527 | -0.07(-0.97%) |
Sep 26, 2017 | 6.959 | 6.980 | 6.840 | 6.875 | 25,002 | -0.06(-0.94%) |
Sep 25, 2017 | 7.160 | 7.160 | 6.931 | 6.940 | 28,837 | -0.17(-2.40%) |
Sep 22, 2017 | 7.031 | 7.120 | 7.016 | 7.110 | 22,956 | +0.04(+0.54%) |
Sep 21, 2017 | 7.050 | 7.170 | 7.000 | 7.072 | 26,339 | -0.07(-1.03%) |
Sep 20, 2017 | 7.242 | 7.280 | 7.096 | 7.145 | 59,111 | -0.09(-1.28%) |
Sep 19, 2017 | 7.191 | 7.238 | 7.091 | 7.238 | 14,473 | +0.04(+0.52%) |
Sep 18, 2017 | 7.125 | 7.220 | 7.124 | 7.200 | 26,798 | +0.10(+1.41%) |
Sep 15, 2017 | 7.237 | 7.237 | 7.077 | 7.100 | 15,411 | -0.09(-1.25%) |
Sep 14, 2017 | 7.035 | 7.190 | 6.884 | 7.190 | 27,540 | +0.10(+1.40%) |
Sep 13, 2017 | 7.098 | 7.210 | 7.011 | 7.091 | 30,906 | -0.25(-3.45%) |
Sep 12, 2017 | 7.340 | 7.370 | 7.220 | 7.344 | 39,777 | -0.13(-1.69%) |
Sep 11, 2017 | 7.333 | 7.480 | 7.210 | 7.470 | 29,846 | +0.23(+3.24%) |
Sep 08, 2017 | 7.510 | 7.520 | 7.080 | 7.236 | 65,248 | -0.41(-5.34%) |
Sep 07, 2017 | 7.746 | 7.810 | 7.558 | 7.644 | 44,479 | -0.17(-2.11%) |
Sep 06, 2017 | 7.837 | 7.841 | 7.700 | 7.809 | 38,050 | +0.02(+0.24%) |
Sep 05, 2017 | 7.891 | 7.902 | 7.580 | 7.790 | 69,371 | -0.07(-0.89%) |
Sep 01, 2017 | 7.688 | 7.896 | 7.630 | 7.860 | 58,130 | +0.28(+3.68%) |
Aug 31, 2017 | 7.765 | 7.765 | 7.499 | 7.581 | 22,817 | -0.13(-1.68%) |
Aug 30, 2017 | 7.690 | 7.730 | 7.626 | 7.710 | 25,904 | -0.05(-0.64%) |
Aug 29, 2017 | 7.693 | 7.770 | 7.640 | 7.760 | 33,083 | -0.06(-0.77%) |
Aug 28, 2017 | 7.507 | 7.903 | 7.425 | 7.820 | 71,261 | +0.37(+4.97%) |
Aug 25, 2017 | 7.634 | 7.634 | 7.388 | 7.449 | 271,999 | -0.15(-1.98%) |
Aug 24, 2017 | 7.501 | 7.646 | 7.430 | 7.600 | 34,434 | +0.10(+1.33%) |
Aug 23, 2017 | 7.320 | 7.547 | 7.320 | 7.500 | 83,323 | +0.10(+1.35%) |
Aug 22, 2017 | 7.410 | 7.458 | 7.370 | 7.400 | 44,157 | +0.07(+0.95%) |
Aug 21, 2017 | 7.268 | 7.401 | 7.262 | 7.330 | 46,744 | +0.12(+1.67%) |
Aug 18, 2017 | 7.150 | 7.210 | 7.055 | 7.210 | 18,588 | +0.04(+0.57%) |
Aug 17, 2017 | 7.049 | 7.286 | 7.020 | 7.169 | 43,232 | +0.06(+0.83%) |
Aug 16, 2017 | 7.058 | 7.180 | 7.010 | 7.110 | 65,254 | +0.28(+4.10%) |
Aug 15, 2017 | 6.850 | 6.850 | 6.760 | 6.830 | 23,197 | -0.11(-1.61%) |
Aug 14, 2017 | 7.020 | 7.020 | 6.890 | 6.942 | 24,073 | +0.06(+0.90%) |
Aug 11, 2017 | 6.872 | 6.980 | 6.849 | 6.880 | 65,761 | -0.12(-1.71%) |
Aug 10, 2017 | 7.140 | 7.150 | 6.945 | 7.000 | 41,007 | -0.15(-2.10%) |
Aug 09, 2017 | 7.267 | 7.340 | 7.150 | 7.150 | 25,656 | -0.19(-2.60%) |
Aug 08, 2017 | 7.302 | 7.453 | 7.245 | 7.341 | 78,319 | +0.14(+1.95%) |
Aug 07, 2017 | 7.168 | 7.260 | 7.160 | 7.200 | 19,416 | +0.03(+0.44%) |
Aug 04, 2017 | 6.996 | 7.216 | 6.996 | 7.169 | 26,338 | +0.17(+2.41%) |
Aug 03, 2017 | 7.011 | 7.080 | 6.980 | 7.000 | 378,557 | -0.04(-0.57%) |
Aug 02, 2017 | 7.259 | 7.318 | 7.010 | 7.040 | 74,051 | -0.28(-3.87%) |