Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.213 | 9.230 | 8.942 | 9.123 | 688,361 | -0.07(-0.81%) |
Oct 30, 2017 | 9.262 | 9.336 | 9.016 | 9.197 | 1,026,625 | -0.02(-0.18%) |
Oct 27, 2017 | 9.460 | 9.534 | 9.148 | 9.213 | 1,386,730 | -0.29(-3.03%) |
Oct 26, 2017 | 8.884 | 9.575 | 8.645 | 9.501 | 1,242,260 | +0.77(+8.86%) |
Oct 25, 2017 | 8.539 | 8.744 | 8.308 | 8.728 | 507,290 | +0.21(+2.51%) |
Oct 24, 2017 | 8.481 | 8.613 | 8.473 | 8.514 | 414,449 | +0.07(+0.88%) |
Oct 23, 2017 | 8.465 | 8.555 | 8.284 | 8.440 | 388,831 | -0.02(-0.19%) |
Oct 20, 2017 | 8.497 | 8.522 | 8.308 | 8.456 | 541,565 | +0.07(+0.78%) |
Oct 19, 2017 | 8.086 | 8.399 | 7.913 | 8.390 | 539,065 | +0.22(+2.72%) |
Oct 18, 2017 | 8.226 | 8.267 | 8.061 | 8.168 | 345,159 | -0.01(-0.10%) |
Oct 17, 2017 | 8.103 | 8.201 | 7.996 | 8.177 | 327,492 | +0.11(+1.33%) |
Oct 16, 2017 | 7.979 | 8.168 | 7.905 | 8.070 | 390,531 | +0.17(+2.19%) |
Oct 13, 2017 | 7.848 | 8.037 | 7.806 | 7.897 | 467,067 | +0.18(+2.35%) |
Oct 12, 2017 | 7.502 | 7.757 | 7.469 | 7.716 | 355,413 | +0.17(+2.29%) |
Oct 11, 2017 | 7.527 | 7.576 | 7.494 | 7.543 | 370,455 | +0.04(+0.55%) |
Oct 10, 2017 | 7.560 | 7.560 | 7.412 | 7.502 | 379,153 | -0.02(-0.22%) |
Oct 09, 2017 | 7.765 | 7.815 | 7.502 | 7.519 | 303,986 | -0.24(-3.08%) |
Oct 06, 2017 | 7.963 | 7.963 | 7.683 | 7.757 | 436,582 | -0.26(-3.18%) |
Oct 05, 2017 | 7.971 | 8.185 | 7.915 | 8.012 | 269,177 | +0.12(+1.46%) |
Oct 04, 2017 | 7.790 | 7.946 | 7.774 | 7.897 | 368,610 | +0.08(+1.05%) |
Oct 03, 2017 | 7.716 | 7.815 | 7.650 | 7.815 | 446,741 | +0.13(+1.71%) |
Oct 02, 2017 | 7.527 | 7.732 | 7.477 | 7.683 | 511,431 | +0.16(+2.19%) |
Sep 29, 2017 | 7.395 | 7.527 | 7.292 | 7.519 | 661,430 | +0.14(+1.90%) |
Sep 28, 2017 | 7.395 | 7.453 | 7.148 | 7.379 | 522,785 | -0.06(-0.77%) |
Sep 27, 2017 | 7.206 | 7.469 | 7.132 | 7.436 | 490,892 | +0.29(+4.03%) |
Sep 26, 2017 | 7.148 | 7.231 | 6.926 | 7.148 | 244,445 | -0.02(-0.34%) |
Sep 25, 2017 | 7.074 | 7.189 | 7.026 | 7.173 | 401,128 | +0.08(+1.16%) |
Sep 22, 2017 | 7.165 | 7.329 | 7.050 | 7.091 | 309,730 | -0.09(-1.26%) |
Sep 21, 2017 | 7.173 | 7.280 | 7.091 | 7.181 | 262,225 | -0.04(-0.57%) |
Sep 20, 2017 | 7.157 | 7.324 | 7.124 | 7.222 | 317,260 | +0.07(+0.92%) |
Sep 19, 2017 | 7.255 | 7.272 | 7.124 | 7.157 | 237,456 | -0.11(-1.47%) |
Sep 18, 2017 | 6.984 | 7.264 | 6.943 | 7.264 | 458,290 | +0.32(+4.62%) |
Sep 15, 2017 | 7.017 | 7.025 | 6.877 | 6.943 | 1,805,207 | -0.06(-0.82%) |
Sep 14, 2017 | 7.124 | 7.173 | 6.918 | 7.000 | 388,799 | -0.16(-2.18%) |
Sep 13, 2017 | 7.181 | 7.333 | 7.099 | 7.157 | 352,408 | -0.06(-0.80%) |
Sep 12, 2017 | 7.214 | 7.259 | 7.091 | 7.214 | 343,501 | +0.05(+0.69%) |
Sep 11, 2017 | 7.403 | 7.420 | 7.111 | 7.165 | 674,986 | -0.32(-4.29%) |
Sep 08, 2017 | 7.708 | 7.708 | 7.354 | 7.486 | 573,298 | -0.25(-3.19%) |
Sep 07, 2017 | 7.699 | 7.774 | 7.543 | 7.732 | 350,796 | +0.05(+0.64%) |
Sep 06, 2017 | 7.782 | 7.880 | 7.683 | 7.683 | 344,196 | -0.09(-1.16%) |
Sep 05, 2017 | 7.930 | 7.987 | 7.650 | 7.774 | 362,710 | -0.13(-1.66%) |
Sep 01, 2017 | 7.667 | 7.905 | 7.667 | 7.905 | 274,840 | +0.24(+3.11%) |
Aug 31, 2017 | 7.880 | 7.897 | 7.650 | 7.667 | 389,913 | -0.12(-1.58%) |
Aug 30, 2017 | 7.831 | 7.872 | 7.716 | 7.790 | 277,503 | -0.07(-0.94%) |
Aug 29, 2017 | 7.708 | 7.971 | 7.625 | 7.864 | 468,449 | +0.13(+1.70%) |
Aug 28, 2017 | 7.593 | 7.732 | 7.543 | 7.732 | 446,329 | +0.21(+2.73%) |
Aug 25, 2017 | 7.527 | 7.564 | 7.444 | 7.527 | 451,745 | +0.00(+0.00%) |
Aug 24, 2017 | 7.494 | 7.601 | 7.444 | 7.527 | 327,602 | +0.02(+0.22%) |
Aug 23, 2017 | 7.280 | 7.543 | 7.280 | 7.510 | 342,035 | +0.17(+2.35%) |
Aug 22, 2017 | 7.280 | 7.354 | 7.206 | 7.338 | 441,464 | +0.07(+1.02%) |
Aug 21, 2017 | 7.132 | 7.272 | 7.079 | 7.264 | 487,809 | +0.16(+2.20%) |
Aug 18, 2017 | 7.099 | 7.280 | 7.083 | 7.107 | 467,403 | -0.02(-0.35%) |
Aug 17, 2017 | 7.140 | 7.284 | 7.115 | 7.132 | 549,223 | -0.06(-0.80%) |
Aug 16, 2017 | 7.041 | 7.280 | 7.041 | 7.189 | 509,392 | +0.16(+2.34%) |
Aug 15, 2017 | 7.058 | 7.107 | 7.000 | 7.025 | 508,347 | -0.10(-1.39%) |
Aug 14, 2017 | 7.058 | 7.165 | 6.963 | 7.124 | 506,362 | +0.08(+1.17%) |
Aug 11, 2017 | 6.770 | 7.091 | 6.745 | 7.041 | 875,259 | +0.07(+1.06%) |
Aug 10, 2017 | 7.017 | 7.173 | 6.877 | 6.967 | 656,391 | +0.06(+0.83%) |
Aug 09, 2017 | 6.869 | 7.041 | 6.836 | 6.910 | 580,390 | +0.03(+0.48%) |
Aug 08, 2017 | 6.836 | 7.050 | 6.754 | 6.877 | 682,964 | -0.01(-0.12%) |
Aug 07, 2017 | 7.033 | 7.066 | 6.836 | 6.885 | 669,827 | -0.15(-2.11%) |
Aug 04, 2017 | 6.918 | 7.132 | 6.918 | 7.033 | 647,492 | +0.12(+1.66%) |
Aug 03, 2017 | 6.918 | 7.083 | 6.869 | 6.918 | 829,868 | -0.02(-0.24%) |
Aug 02, 2017 | 6.951 | 7.058 | 6.836 | 6.934 | 1,007,159 | -0.16(-2.20%) |