Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.750 | 7.900 | 7.747 | 7.800 | 41,786 | +0.10(+1.30%) |
Oct 30, 2017 | 7.750 | 8.100 | 7.650 | 7.700 | 22,183 | -0.05(-0.65%) |
Oct 27, 2017 | 7.850 | 8.100 | 7.550 | 7.750 | 24,209 | -0.05(-0.64%) |
Oct 26, 2017 | 7.750 | 8.150 | 7.600 | 7.800 | 51,019 | +0.10(+1.30%) |
Oct 25, 2017 | 8.450 | 8.450 | 7.650 | 7.700 | 55,552 | -0.65(-7.78%) |
Oct 24, 2017 | 8.250 | 8.400 | 8.100 | 8.350 | 23,058 | +0.20(+2.45%) |
Oct 23, 2017 | 8.500 | 8.550 | 8.100 | 8.150 | 42,575 | -0.35(-4.12%) |
Oct 20, 2017 | 8.900 | 8.900 | 8.400 | 8.500 | 59,040 | -0.40(-4.49%) |
Oct 19, 2017 | 8.750 | 9.000 | 8.750 | 8.900 | 61,749 | +0.05(+0.56%) |
Oct 18, 2017 | 8.750 | 9.050 | 8.600 | 8.850 | 47,223 | +0.10(+1.14%) |
Oct 17, 2017 | 8.850 | 9.100 | 8.550 | 8.750 | 69,951 | -0.15(-1.69%) |
Oct 16, 2017 | 9.050 | 9.300 | 8.750 | 8.900 | 109,269 | -0.05(-0.56%) |
Oct 13, 2017 | 8.900 | 9.350 | 8.850 | 8.950 | 72,038 | -0.05(-0.56%) |
Oct 12, 2017 | 9.450 | 9.500 | 8.850 | 9.000 | 104,653 | -0.40(-4.26%) |
Oct 11, 2017 | 9.200 | 9.400 | 9.050 | 9.400 | 103,211 | +0.20(+2.17%) |
Oct 10, 2017 | 9.300 | 9.450 | 8.700 | 9.200 | 277,941 | -0.10(-1.08%) |
Oct 09, 2017 | 8.950 | 9.400 | 8.250 | 9.300 | 97,963 | +0.45(+5.08%) |
Oct 06, 2017 | 9.150 | 9.150 | 8.550 | 8.850 | 68,425 | -0.25(-2.75%) |
Oct 05, 2017 | 9.246 | 9.350 | 9.050 | 9.100 | 46,055 | -0.15(-1.62%) |
Oct 04, 2017 | 9.500 | 9.500 | 9.200 | 9.250 | 43,575 | -0.05(-0.54%) |
Oct 03, 2017 | 9.250 | 9.400 | 9.250 | 9.300 | 38,352 | +0.00(+0.00%) |
Oct 02, 2017 | 9.350 | 9.350 | 9.100 | 9.300 | 34,744 | -0.21(-2.21%) |
Sep 29, 2017 | 8.950 | 9.600 | 8.950 | 9.510 | 57,955 | +0.11(+1.17%) |
Sep 28, 2017 | 9.400 | 9.600 | 9.300 | 9.400 | 55,570 | +0.00(+0.00%) |
Sep 27, 2017 | 9.350 | 9.575 | 9.200 | 9.400 | 121,604 | +0.05(+0.53%) |
Sep 26, 2017 | 9.250 | 9.400 | 9.150 | 9.350 | 89,643 | +0.10(+1.08%) |
Sep 25, 2017 | 9.150 | 9.400 | 8.700 | 9.250 | 182,522 | -0.10(-1.07%) |
Sep 22, 2017 | 9.550 | 9.650 | 9.250 | 9.350 | 39,463 | -0.25(-2.60%) |
Sep 21, 2017 | 9.650 | 9.850 | 9.400 | 9.600 | 58,592 | -0.05(-0.52%) |
Sep 20, 2017 | 9.850 | 9.850 | 9.600 | 9.650 | 44,296 | -0.10(-1.03%) |
Sep 19, 2017 | 9.750 | 9.850 | 9.550 | 9.750 | 75,069 | +0.05(+0.52%) |
Sep 18, 2017 | 9.450 | 9.700 | 9.315 | 9.700 | 97,182 | +0.30(+3.19%) |
Sep 15, 2017 | 9.300 | 9.400 | 8.950 | 9.400 | 115,925 | +0.15(+1.62%) |
Sep 14, 2017 | 9.200 | 9.300 | 9.050 | 9.250 | 71,343 | +0.15(+1.65%) |
Sep 13, 2017 | 8.650 | 9.500 | 8.650 | 9.100 | 146,914 | +0.45(+5.20%) |
Sep 12, 2017 | 8.150 | 8.850 | 8.000 | 8.650 | 84,967 | +0.50(+6.13%) |
Sep 11, 2017 | 7.700 | 8.200 | 7.616 | 8.150 | 59,667 | +0.40(+5.16%) |
Sep 08, 2017 | 8.250 | 8.250 | 7.700 | 7.750 | 61,216 | -0.45(-5.49%) |
Sep 07, 2017 | 8.250 | 8.300 | 7.900 | 8.200 | 55,537 | +0.00(+0.00%) |
Sep 06, 2017 | 8.300 | 8.350 | 7.902 | 8.200 | 69,047 | -0.20(-2.38%) |
Sep 05, 2017 | 7.700 | 8.500 | 7.550 | 8.400 | 166,342 | +0.75(+9.80%) |
Sep 01, 2017 | 7.650 | 7.950 | 7.350 | 7.650 | 83,957 | +0.30(+4.08%) |
Aug 31, 2017 | 7.250 | 7.400 | 7.100 | 7.350 | 43,853 | +0.10(+1.38%) |
Aug 30, 2017 | 7.050 | 7.250 | 6.950 | 7.250 | 38,458 | +0.15(+2.11%) |
Aug 29, 2017 | 7.000 | 7.200 | 6.553 | 7.100 | 101,463 | +0.05(+0.71%) |
Aug 28, 2017 | 7.200 | 7.300 | 6.600 | 7.050 | 103,173 | +0.05(+0.71%) |
Aug 25, 2017 | 6.050 | 7.200 | 6.050 | 7.000 | 153,139 | +0.90(+14.75%) |
Aug 24, 2017 | 6.150 | 6.200 | 6.000 | 6.100 | 41,381 | -0.05(-0.81%) |
Aug 23, 2017 | 5.600 | 6.216 | 5.550 | 6.150 | 94,217 | +0.55(+9.82%) |
Aug 22, 2017 | 5.300 | 5.700 | 5.300 | 5.600 | 77,232 | +0.25(+4.67%) |
Aug 21, 2017 | 5.250 | 5.500 | 5.250 | 5.350 | 57,595 | +0.05(+0.94%) |
Aug 18, 2017 | 5.150 | 5.350 | 5.142 | 5.300 | 15,866 | +0.05(+0.95%) |
Aug 17, 2017 | 5.250 | 5.400 | 5.051 | 5.250 | 34,862 | -0.05(-0.94%) |
Aug 16, 2017 | 5.200 | 5.350 | 5.100 | 5.300 | 43,864 | +0.10(+1.92%) |
Aug 15, 2017 | 5.200 | 5.350 | 5.050 | 5.200 | 55,550 | -0.05(-0.95%) |
Aug 14, 2017 | 5.350 | 5.350 | 4.600 | 5.250 | 147,864 | -0.15(-2.78%) |
Aug 11, 2017 | 5.400 | 5.400 | 4.850 | 5.400 | 131,271 | -0.04(-0.74%) |
Aug 10, 2017 | 5.750 | 5.750 | 5.200 | 5.440 | 193,460 | -0.26(-4.56%) |
Aug 09, 2017 | 5.500 | 5.700 | 4.850 | 5.700 | 181,582 | +0.45(+8.57%) |
Aug 08, 2017 | 4.300 | 5.350 | 4.257 | 5.250 | 266,711 | +0.90(+20.69%) |
Aug 07, 2017 | 4.350 | 4.450 | 4.300 | 4.350 | 34,548 | -0.05(-1.14%) |
Aug 04, 2017 | 4.450 | 4.450 | 4.250 | 4.400 | 84,993 | +0.10(+2.33%) |
Aug 03, 2017 | 3.650 | 4.350 | 3.600 | 4.300 | 157,133 | +0.75(+21.13%) |
Aug 02, 2017 | 3.400 | 3.550 | 3.400 | 3.550 | 16,773 | +0.07(+2.16%) |