Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.847 | 7.863 | 7.763 | 7.796 | 586,570 | -0.08(-1.07%) |
Oct 30, 2017 | 7.889 | 8.132 | 7.863 | 7.880 | 1,074,620 | +0.03(+0.43%) |
Oct 27, 2017 | 7.880 | 7.914 | 7.821 | 7.847 | 420,352 | -0.07(-0.85%) |
Oct 26, 2017 | 7.889 | 7.956 | 7.889 | 7.914 | 537,495 | +0.13(+1.62%) |
Oct 25, 2017 | 7.889 | 7.889 | 7.763 | 7.788 | 728,353 | +0.08(+0.98%) |
Oct 24, 2017 | 7.721 | 7.754 | 7.695 | 7.712 | 788,978 | +0.07(+0.88%) |
Oct 23, 2017 | 7.687 | 7.687 | 7.628 | 7.645 | 428,654 | +0.00(+0.00%) |
Oct 20, 2017 | 7.611 | 7.674 | 7.603 | 7.645 | 855,528 | +0.07(+0.89%) |
Oct 19, 2017 | 7.578 | 7.645 | 7.561 | 7.578 | 819,123 | +0.01(+0.11%) |
Oct 18, 2017 | 7.460 | 7.595 | 7.460 | 7.569 | 1,334,041 | +0.23(+3.09%) |
Oct 17, 2017 | 7.410 | 7.410 | 7.292 | 7.342 | 2,106,916 | +0.45(+6.59%) |
Oct 16, 2017 | 6.948 | 6.948 | 6.864 | 6.889 | 993,645 | -0.14(-2.03%) |
Oct 13, 2017 | 7.099 | 7.103 | 6.998 | 7.032 | 609,219 | +0.16(+2.32%) |
Oct 12, 2017 | 6.780 | 6.880 | 6.763 | 6.872 | 391,957 | +0.08(+1.11%) |
Oct 11, 2017 | 6.822 | 6.826 | 6.771 | 6.796 | 375,124 | -0.03(-0.37%) |
Oct 10, 2017 | 6.847 | 6.855 | 6.788 | 6.822 | 578,539 | -0.06(-0.85%) |
Oct 09, 2017 | 6.897 | 6.931 | 6.872 | 6.880 | 767,322 | +0.03(+0.49%) |
Oct 06, 2017 | 6.830 | 6.906 | 6.830 | 6.847 | 471,714 | +0.09(+1.37%) |
Oct 05, 2017 | 6.729 | 6.771 | 6.708 | 6.754 | 313,604 | -0.03(-0.49%) |
Oct 04, 2017 | 6.788 | 6.830 | 6.763 | 6.788 | 414,465 | +0.08(+1.13%) |
Oct 03, 2017 | 6.754 | 6.764 | 6.696 | 6.712 | 325,118 | -0.10(-1.48%) |
Oct 02, 2017 | 6.830 | 6.830 | 6.788 | 6.813 | 309,584 | -0.03(-0.37%) |
Sep 29, 2017 | 6.855 | 6.864 | 6.822 | 6.838 | 318,879 | +0.05(+0.74%) |
Sep 28, 2017 | 6.738 | 6.813 | 6.733 | 6.788 | 466,191 | -0.03(-0.37%) |
Sep 27, 2017 | 6.822 | 6.880 | 6.759 | 6.813 | 1,149,375 | +0.28(+4.24%) |
Sep 26, 2017 | 6.511 | 6.645 | 6.507 | 6.536 | 2,126,433 | -0.03(-0.51%) |
Sep 25, 2017 | 6.528 | 6.578 | 6.528 | 6.570 | 392,099 | +0.05(+0.77%) |
Sep 22, 2017 | 6.502 | 6.536 | 6.465 | 6.519 | 434,074 | +0.11(+1.70%) |
Sep 21, 2017 | 6.452 | 6.469 | 6.402 | 6.410 | 362,996 | -0.09(-1.42%) |
Sep 20, 2017 | 6.486 | 6.536 | 6.460 | 6.502 | 398,887 | +0.06(+0.91%) |
Sep 19, 2017 | 6.469 | 6.486 | 6.410 | 6.444 | 340,976 | +0.00(+0.00%) |
Sep 18, 2017 | 6.486 | 6.511 | 6.410 | 6.444 | 584,368 | -0.02(-0.26%) |
Sep 15, 2017 | 6.494 | 6.511 | 6.410 | 6.460 | 511,751 | -0.08(-1.28%) |
Sep 14, 2017 | 6.511 | 6.586 | 6.481 | 6.544 | 751,707 | +0.04(+0.65%) |
Sep 13, 2017 | 6.519 | 6.544 | 6.477 | 6.502 | 974,636 | -0.04(-0.64%) |
Sep 12, 2017 | 6.486 | 6.553 | 6.481 | 6.544 | 937,369 | +0.05(+0.78%) |
Sep 11, 2017 | 6.444 | 6.477 | 6.494 | 435,222 | +0.05(+0.78%) | |
Sep 08, 2017 | 6.486 | 6.486 | 6.435 | 6.444 | 357,106 | -0.07(-1.03%) |
Sep 07, 2017 | 6.528 | 6.561 | 6.486 | 6.511 | 436,708 | -0.02(-0.26%) |
Sep 06, 2017 | 6.460 | 6.549 | 6.460 | 6.528 | 315,284 | +0.04(+0.65%) |
Sep 05, 2017 | 6.494 | 6.519 | 6.452 | 6.486 | 504,488 | -0.07(-1.03%) |
Sep 01, 2017 | 6.528 | 6.553 | 6.511 | 6.553 | 490,019 | +0.00(+0.00%) |
Aug 31, 2017 | 6.502 | 6.561 | 6.486 | 6.553 | 368,346 | +0.03(+0.39%) |
Aug 30, 2017 | 6.620 | 6.620 | 6.507 | 6.528 | 382,104 | -0.10(-1.52%) |
Aug 29, 2017 | 6.595 | 6.628 | 6.586 | 6.628 | 457,652 | -0.05(-0.75%) |
Aug 28, 2017 | 6.687 | 6.696 | 6.662 | 6.679 | 190,403 | +0.00(+0.00%) |
Aug 25, 2017 | 6.645 | 6.721 | 6.645 | 6.679 | 403,540 | +0.13(+2.05%) |
Aug 24, 2017 | 6.586 | 6.612 | 6.544 | 6.544 | 367,814 | +0.01(+0.13%) |
Aug 23, 2017 | 6.586 | 6.603 | 6.528 | 6.536 | 409,655 | -0.10(-1.52%) |
Aug 22, 2017 | 6.670 | 6.687 | 6.612 | 6.637 | 627,440 | +0.00(+0.00%) |
Aug 21, 2017 | 6.603 | 6.687 | 6.578 | 6.637 | 505,476 | +0.14(+2.20%) |
Aug 18, 2017 | 6.544 | 6.561 | 6.486 | 6.494 | 422,720 | -0.08(-1.15%) |
Aug 17, 2017 | 6.662 | 6.670 | 6.561 | 6.570 | 1,100,688 | -0.07(-1.01%) |
Aug 16, 2017 | 6.628 | 6.662 | 6.612 | 6.637 | 540,888 | +0.06(+0.86%) |
Aug 15, 2017 | 6.605 | 6.622 | 6.572 | 6.580 | 629,034 | -0.01(-0.13%) |
Aug 14, 2017 | 6.630 | 6.647 | 6.580 | 6.588 | 469,968 | -0.03(-0.50%) |
Aug 11, 2017 | 6.580 | 6.642 | 6.580 | 6.622 | 753,310 | -0.03(-0.50%) |
Aug 10, 2017 | 6.697 | 6.705 | 6.622 | 6.655 | 1,059,962 | -0.07(-1.11%) |
Aug 09, 2017 | 6.705 | 6.755 | 6.672 | 6.730 | 1,425,158 | +0.02(+0.25%) |
Aug 08, 2017 | 6.771 | 6.796 | 6.663 | 6.713 | 1,173,263 | -0.05(-0.74%) |
Aug 07, 2017 | 6.888 | 6.888 | 6.734 | 6.763 | 886,944 | -0.27(-3.91%) |
Aug 04, 2017 | 7.188 | 7.213 | 7.030 | 7.038 | 749,387 | -0.14(-1.97%) |
Aug 03, 2017 | 7.188 | 7.321 | 7.121 | 7.180 | 1,241,812 | +0.00(+0.00%) |
Aug 02, 2017 | 7.246 | 7.246 | 7.180 | 7.180 | 619,453 | -0.02(-0.35%) |