Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.801 | 7.812 | 6.617 | 7.353 | 182,635 | +0.83(+12.68%) |
Oct 30, 2017 | 6.893 | 6.066 | 6.525 | 61,918 | +0.46(+7.58%) | |
Oct 27, 2017 | 6.250 | 6.422 | 5.893 | 6.066 | 47,408 | +0.00(+0.00%) |
Oct 26, 2017 | 5.974 | 6.158 | 5.762 | 6.066 | 52,893 | +0.14(+2.31%) |
Oct 25, 2017 | 6.250 | 6.324 | 5.854 | 5.929 | 51,027 | -0.27(-4.43%) |
Oct 24, 2017 | 6.204 | 6.296 | 5.975 | 6.204 | 38,289 | +0.03(+0.52%) |
Oct 23, 2017 | 6.372 | 6.433 | 5.974 | 6.172 | 54,603 | -0.32(-4.89%) |
Oct 20, 2017 | 6.502 | 6.626 | 6.269 | 6.489 | 42,314 | +0.00(+0.00%) |
Oct 19, 2017 | 6.596 | 6.596 | 6.066 | 6.489 | 94,355 | -0.05(-0.70%) |
Oct 18, 2017 | 6.863 | 7.112 | 6.282 | 6.535 | 124,498 | -0.27(-3.92%) |
Oct 17, 2017 | 7.022 | 7.112 | 6.657 | 6.801 | 71,101 | -0.31(-4.37%) |
Oct 16, 2017 | 7.077 | 7.363 | 6.802 | 7.112 | 101,698 | +0.08(+1.15%) |
Oct 13, 2017 | 7.536 | 7.779 | 6.985 | 7.031 | 69,983 | -0.41(-5.56%) |
Oct 12, 2017 | 7.812 | 7.904 | 7.353 | 7.444 | 60,668 | -0.37(-4.71%) |
Oct 11, 2017 | 7.905 | 8.143 | 7.461 | 7.812 | 46,393 | -0.09(-1.17%) |
Oct 10, 2017 | 8.180 | 8.409 | 7.812 | 7.905 | 52,090 | +0.00(+0.01%) |
Oct 09, 2017 | 7.950 | 8.360 | 7.812 | 7.904 | 28,298 | -0.05(-0.58%) |
Oct 06, 2017 | 8.627 | 8.627 | 7.904 | 7.950 | 45,700 | -0.60(-6.99%) |
Oct 05, 2017 | 8.358 | 8.730 | 8.272 | 8.547 | 30,372 | +0.01(+0.06%) |
Oct 04, 2017 | 9.191 | 9.191 | 8.455 | 8.542 | 21,652 | -0.46(-5.07%) |
Oct 03, 2017 | 8.633 | 9.283 | 8.558 | 8.998 | 45,876 | +0.27(+3.05%) |
Oct 02, 2017 | 8.364 | 8.731 | 8.180 | 8.731 | 35,654 | +0.46(+5.56%) |
Sep 29, 2017 | 9.099 | 9.099 | 8.272 | 8.272 | 39,955 | -0.78(-8.66%) |
Sep 28, 2017 | 8.915 | 9.264 | 8.915 | 9.056 | 42,285 | +0.14(+1.62%) |
Sep 27, 2017 | 10.11 | 10.11 | 8.272 | 8.911 | 102,609 | -0.74(-7.66%) |
Sep 26, 2017 | 8.731 | 10.02 | 8.319 | 9.650 | 135,311 | +1.01(+11.70%) |
Sep 25, 2017 | 7.812 | 8.886 | 7.812 | 8.639 | 93,763 | +0.85(+10.98%) |
Sep 22, 2017 | 7.396 | 7.811 | 7.367 | 7.785 | 48,924 | +0.27(+3.55%) |
Sep 21, 2017 | 7.776 | 7.879 | 7.170 | 7.518 | 39,770 | -0.18(-2.40%) |
Sep 20, 2017 | 7.806 | 7.950 | 7.439 | 7.703 | 62,469 | -0.01(-0.13%) |
Sep 19, 2017 | 7.792 | 7.904 | 7.353 | 7.713 | 24,648 | -0.01(-0.10%) |
Sep 18, 2017 | 7.536 | 7.720 | 7.169 | 7.720 | 50,283 | -0.09(-1.11%) |
Sep 15, 2017 | 7.351 | 7.810 | 7.117 | 7.807 | 125,112 | +0.73(+10.31%) |
Sep 14, 2017 | 6.893 | 7.348 | 6.819 | 7.077 | 72,723 | +0.09(+1.32%) |
Sep 13, 2017 | 6.893 | 7.076 | 6.575 | 6.985 | 54,313 | +0.16(+2.37%) |
Sep 12, 2017 | 6.770 | 6.985 | 6.463 | 6.823 | 33,299 | +0.21(+3.11%) |
Sep 11, 2017 | 6.755 | 7.077 | 6.096 | 6.617 | 63,279 | -0.22(-3.19%) |
Sep 08, 2017 | 7.358 | 7.490 | 6.746 | 6.835 | 74,987 | -0.43(-5.86%) |
Sep 07, 2017 | 7.491 | 7.720 | 7.099 | 7.261 | 51,145 | -0.18(-2.47%) |
Sep 06, 2017 | 7.720 | 7.903 | 7.353 | 7.444 | 48,873 | +0.00(+0.00%) |
Sep 05, 2017 | 7.904 | 8.254 | 7.003 | 7.444 | 83,303 | -0.44(-5.64%) |
Sep 01, 2017 | 7.812 | 8.272 | 7.444 | 7.889 | 51,263 | +0.08(+0.99%) |
Aug 31, 2017 | 7.536 | 8.272 | 7.523 | 7.812 | 108,650 | +0.23(+3.06%) |
Aug 30, 2017 | 7.444 | 7.626 | 7.353 | 7.580 | 64,526 | -0.01(-0.17%) |
Aug 29, 2017 | 7.812 | 8.208 | 7.077 | 7.593 | 116,266 | -0.41(-5.14%) |
Aug 28, 2017 | 8.705 | 8.915 | 7.812 | 8.005 | 139,006 | -0.57(-6.66%) |
Aug 25, 2017 | 9.021 | 9.283 | 8.387 | 8.576 | 133,439 | -0.48(-5.27%) |
Aug 24, 2017 | 9.032 | 9.283 | 9.007 | 9.053 | 152,895 | -0.05(-0.51%) |
Aug 23, 2017 | 8.970 | 9.558 | 8.886 | 9.099 | 91,796 | -0.09(-1.00%) |
Aug 22, 2017 | 9.099 | 9.374 | 8.977 | 9.191 | 51,219 | +0.00(+0.00%) |
Aug 21, 2017 | 9.191 | 9.283 | 8.841 | 9.191 | 94,975 | -0.09(-0.99%) |
Aug 18, 2017 | 8.915 | 9.283 | 8.731 | 9.283 | 37,163 | +0.28(+3.06%) |
Aug 17, 2017 | 9.283 | 9.283 | 8.754 | 9.007 | 84,188 | -0.09(-1.01%) |
Aug 16, 2017 | 9.191 | 9.374 | 8.768 | 9.099 | 53,646 | +0.00(+0.04%) |
Aug 15, 2017 | 9.191 | 9.374 | 9.008 | 9.095 | 25,580 | -0.19(-2.02%) |
Aug 14, 2017 | 9.650 | 9.650 | 8.916 | 9.283 | 55,254 | +0.00(+0.00%) |
Aug 11, 2017 | 9.191 | 9.558 | 9.010 | 9.283 | 62,042 | +0.31(+3.40%) |
Aug 10, 2017 | 8.731 | 8.977 | 7.812 | 8.977 | 120,442 | +0.25(+2.82%) |
Aug 09, 2017 | 9.650 | 10.11 | 8.731 | 8.731 | 112,442 | -0.46(-5.00%) |
Aug 08, 2017 | 9.650 | 9.880 | 8.639 | 9.191 | 342,119 | +0.00(+0.00%) |
Aug 07, 2017 | 10.57 | 10.57 | 9.191 | 9.191 | 707,943 | -1.84(-16.67%) |
Aug 04, 2017 | 10.57 | 11.03 | 10.57 | 11.03 | 92,981 | +0.46(+4.35%) |
Aug 03, 2017 | 10.57 | 11.03 | 10.11 | 10.57 | 95,549 | -0.46(-4.17%) |
Aug 02, 2017 | 10.57 | 11.03 | 10.11 | 11.03 | 55,708 | +0.46(+4.35%) |