Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.745 | 7.980 | 7.600 | 7.900 | 6,666 | +0.28(+3.67%) |
Oct 30, 2017 | 7.730 | 7.970 | 7.620 | 7.620 | 11,051 | -0.23(-2.93%) |
Oct 27, 2017 | 7.710 | 7.900 | 7.710 | 7.850 | 3,005 | +0.18(+2.41%) |
Oct 26, 2017 | 7.700 | 7.700 | 7.650 | 7.665 | 4,293 | -0.03(-0.45%) |
Oct 25, 2017 | 7.700 | 7.700 | 7.700 | 7.700 | 551 | +0.01(+0.13%) |
Oct 24, 2017 | 7.550 | 7.690 | 7.468 | 7.690 | 5,723 | +0.01(+0.13%) |
Oct 23, 2017 | 7.690 | 7.690 | 7.412 | 7.680 | 5,058 | -0.02(-0.26%) |
Oct 20, 2017 | 7.700 | 7.700 | 7.580 | 7.700 | 8,980 | -0.10(-1.28%) |
Oct 19, 2017 | 7.540 | 7.850 | 7.472 | 7.800 | 9,531 | +0.21(+2.77%) |
Oct 18, 2017 | 7.650 | 7.700 | 7.260 | 7.590 | 11,120 | +0.00(+0.00%) |
Oct 17, 2017 | 7.460 | 7.660 | 7.270 | 7.590 | 1,648 | -0.01(-0.13%) |
Oct 16, 2017 | 7.300 | 7.600 | 7.250 | 7.600 | 8,749 | +0.21(+2.84%) |
Oct 13, 2017 | 7.550 | 7.700 | 7.260 | 7.390 | 5,625 | -0.32(-4.15%) |
Oct 12, 2017 | 7.710 | 7.710 | 7.250 | 7.710 | 8,442 | +0.00(+0.00%) |
Oct 11, 2017 | 7.170 | 7.980 | 7.170 | 7.710 | 26,842 | +0.53(+7.38%) |
Oct 10, 2017 | 7.030 | 7.180 | 6.880 | 7.180 | 3,133 | +0.18(+2.57%) |
Oct 09, 2017 | 7.000 | 7.090 | 6.726 | 7.000 | 8,573 | +0.00(+0.00%) |
Oct 06, 2017 | 6.850 | 7.190 | 6.720 | 7.000 | 6,357 | +0.03(+0.43%) |
Oct 05, 2017 | 6.810 | 7.000 | 6.638 | 6.970 | 7,124 | +0.05(+0.72%) |
Oct 04, 2017 | 7.120 | 7.150 | 6.910 | 6.920 | 6,167 | -0.12(-1.70%) |
Oct 03, 2017 | 6.750 | 7.200 | 6.728 | 7.040 | 7,954 | +0.30(+4.45%) |
Oct 02, 2017 | 6.500 | 7.050 | 6.500 | 6.740 | 5,955 | +0.24(+3.69%) |
Sep 29, 2017 | 6.780 | 6.850 | 6.351 | 6.500 | 7,889 | -0.03(-0.46%) |
Sep 28, 2017 | 6.430 | 7.220 | 6.400 | 6.530 | 17,059 | +0.09(+1.40%) |
Sep 27, 2017 | 6.430 | 6.440 | 6.400 | 6.440 | 1,197 | +0.14(+2.22%) |
Sep 26, 2017 | 6.240 | 6.370 | 6.170 | 6.300 | 9,382 | +0.06(+0.96%) |
Sep 25, 2017 | 6.080 | 6.240 | 6.060 | 6.240 | 4,295 | -0.01(-0.16%) |
Sep 22, 2017 | 6.133 | 6.270 | 6.133 | 6.250 | 3,151 | +0.01(+0.16%) |
Sep 21, 2017 | 5.980 | 6.250 | 5.980 | 6.240 | 886 | +0.01(+0.16%) |
Sep 20, 2017 | 6.250 | 6.250 | 6.230 | 6.230 | 486 | +0.26(+4.36%) |
Sep 19, 2017 | 6.120 | 6.390 | 5.970 | 5.970 | 3,331 | -0.28(-4.48%) |
Sep 18, 2017 | 6.280 | 6.290 | 5.950 | 6.250 | 3,720 | -0.03(-0.48%) |
Sep 15, 2017 | 5.900 | 6.280 | 5.900 | 6.280 | 4,902 | +0.01(+0.16%) |
Sep 14, 2017 | 6.104 | 6.290 | 6.104 | 6.270 | 2,138 | +0.08(+1.29%) |
Sep 13, 2017 | 5.760 | 6.240 | 5.740 | 6.190 | 11,926 | +0.43(+7.47%) |
Sep 12, 2017 | 5.530 | 5.760 | 5.450 | 5.760 | 14,862 | +0.32(+5.88%) |
Sep 11, 2017 | 5.795 | 5.260 | 5.440 | 59,132 | -0.22(-3.89%) | |
Sep 08, 2017 | 5.820 | 5.900 | 5.340 | 5.660 | 23,983 | -0.22(-3.74%) |
Sep 07, 2017 | 5.550 | 5.880 | 5.550 | 5.880 | 10,739 | +0.29(+5.19%) |
Sep 06, 2017 | 5.770 | 5.850 | 5.580 | 5.590 | 20,853 | -0.26(-4.44%) |
Sep 05, 2017 | 5.926 | 6.110 | 5.650 | 5.850 | 20,681 | -0.27(-4.41%) |
Sep 01, 2017 | 5.910 | 6.130 | 5.910 | 6.120 | 1,527 | +0.31(+5.34%) |
Aug 31, 2017 | 6.190 | 6.190 | 5.750 | 5.810 | 13,993 | -0.34(-5.53%) |
Aug 30, 2017 | 6.100 | 6.200 | 5.736 | 6.150 | 14,864 | +0.13(+2.16%) |
Aug 29, 2017 | 5.910 | 6.150 | 5.670 | 6.020 | 29,962 | +0.04(+0.67%) |
Aug 28, 2017 | 6.250 | 6.300 | 5.905 | 5.980 | 29,400 | -0.24(-3.94%) |
Aug 25, 2017 | 6.160 | 6.274 | 5.955 | 6.225 | 24,028 | -0.06(-0.88%) |
Aug 24, 2017 | 6.115 | 6.300 | 6.080 | 6.280 | 14,237 | +0.17(+2.78%) |
Aug 23, 2017 | 6.260 | 6.450 | 6.000 | 6.110 | 15,728 | +0.11(+1.83%) |
Aug 22, 2017 | 6.060 | 6.580 | 6.000 | 6.000 | 11,589 | +0.00(+0.00%) |
Aug 21, 2017 | 6.180 | 6.680 | 6.000 | 6.000 | 17,287 | -0.18(-2.91%) |
Aug 18, 2017 | 6.450 | 6.450 | 6.100 | 6.180 | 7,830 | -0.19(-2.98%) |
Aug 17, 2017 | 6.640 | 6.650 | 6.340 | 6.370 | 14,347 | -0.23(-3.48%) |
Aug 16, 2017 | 7.050 | 7.050 | 6.523 | 6.600 | 11,926 | -0.50(-7.04%) |
Aug 15, 2017 | 7.490 | 7.490 | 6.315 | 7.100 | 39,019 | -0.60(-7.79%) |
Aug 14, 2017 | 7.650 | 7.700 | 7.420 | 7.700 | 5,403 | +0.14(+1.80%) |
Aug 11, 2017 | 7.550 | 7.600 | 7.500 | 7.564 | 4,331 | -0.13(-1.64%) |
Aug 10, 2017 | 7.410 | 7.740 | 7.404 | 7.690 | 4,016 | +0.32(+4.35%) |
Aug 09, 2017 | 7.450 | 7.450 | 7.209 | 7.369 | 9,558 | -0.03(-0.41%) |
Aug 08, 2017 | 7.370 | 7.419 | 7.310 | 7.400 | 4,576 | -0.01(-0.13%) |
Aug 07, 2017 | 7.480 | 7.480 | 7.246 | 7.410 | 11,766 | +0.20(+2.77%) |
Aug 04, 2017 | 7.110 | 7.250 | 7.100 | 7.210 | 4,241 | -0.04(-0.55%) |
Aug 03, 2017 | 6.960 | 7.440 | 6.820 | 7.250 | 7,179 | +0.43(+6.30%) |
Aug 02, 2017 | 6.900 | 6.990 | 6.820 | 6.820 | 5,317 | +0.01(+0.15%) |