Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.546 | 7.590 | 7.111 | 7.159 | 294,723 | -0.39(-5.13%) |
Oct 30, 2017 | 7.739 | 7.836 | 7.406 | 7.546 | 192,562 | -0.19(-2.50%) |
Oct 27, 2017 | 7.643 | 7.909 | 7.594 | 7.739 | 145,630 | +0.05(+0.63%) |
Oct 26, 2017 | 7.981 | 7.981 | 7.643 | 7.691 | 175,975 | -0.29(-3.64%) |
Oct 25, 2017 | 7.981 | 8.030 | 7.788 | 7.981 | 122,737 | -0.10(-1.20%) |
Oct 24, 2017 | 8.078 | 8.126 | 7.981 | 8.078 | 137,667 | -0.05(-0.60%) |
Oct 23, 2017 | 8.175 | 8.223 | 7.986 | 8.126 | 213,568 | -0.15(-1.75%) |
Oct 20, 2017 | 8.078 | 8.320 | 7.885 | 8.272 | 344,681 | +0.15(+1.79%) |
Oct 19, 2017 | 8.126 | 8.126 | 7.885 | 8.126 | 157,719 | -0.05(-0.59%) |
Oct 18, 2017 | 8.078 | 8.296 | 7.933 | 8.175 | 252,090 | +0.05(+0.60%) |
Oct 17, 2017 | 8.126 | 8.272 | 7.933 | 8.126 | 160,424 | +0.00(+0.00%) |
Oct 16, 2017 | 7.981 | 8.126 | 7.933 | 8.126 | 148,694 | +0.15(+1.82%) |
Oct 13, 2017 | 7.933 | 7.981 | 7.788 | 7.981 | 192,612 | +0.10(+1.23%) |
Oct 12, 2017 | 7.885 | 7.981 | 7.739 | 7.885 | 110,729 | +0.00(+0.00%) |
Oct 11, 2017 | 7.836 | 7.933 | 7.715 | 7.885 | 110,476 | +0.05(+0.62%) |
Oct 10, 2017 | 7.739 | 7.885 | 7.739 | 7.836 | 112,811 | +0.00(+0.00%) |
Oct 09, 2017 | 7.788 | 7.885 | 7.691 | 7.836 | 142,963 | +0.05(+0.62%) |
Oct 06, 2017 | 7.739 | 7.788 | 7.643 | 7.788 | 182,939 | +0.05(+0.63%) |
Oct 05, 2017 | 7.788 | 7.788 | 7.658 | 7.739 | 77,860 | +0.00(+0.00%) |
Oct 04, 2017 | 7.836 | 7.885 | 7.643 | 7.739 | 151,670 | -0.05(-0.62%) |
Oct 03, 2017 | 7.788 | 7.836 | 7.691 | 7.788 | 110,312 | +0.00(+0.00%) |
Oct 02, 2017 | 7.788 | 7.885 | 7.643 | 7.788 | 299,002 | -0.05(-0.62%) |
Sep 29, 2017 | 8.030 | 8.030 | 7.788 | 7.836 | 190,294 | -0.15(-1.82%) |
Sep 28, 2017 | 7.981 | 7.981 | 7.885 | 7.981 | 155,358 | +0.00(+0.00%) |
Sep 27, 2017 | 7.885 | 7.981 | 7.739 | 7.981 | 219,935 | +0.00(+0.00%) |
Sep 26, 2017 | 7.981 | 7.981 | 7.739 | 7.981 | 130,485 | +0.05(+0.61%) |
Sep 25, 2017 | 7.933 | 7.981 | 7.788 | 7.933 | 142,080 | +0.00(+0.00%) |
Sep 22, 2017 | 7.885 | 7.933 | 7.788 | 7.933 | 185,524 | +0.05(+0.61%) |
Sep 21, 2017 | 7.836 | 7.933 | 7.788 | 7.885 | 325,760 | -0.05(-0.61%) |
Sep 20, 2017 | 7.836 | 7.933 | 7.691 | 7.933 | 284,260 | +0.10(+1.23%) |
Sep 19, 2017 | 7.739 | 7.836 | 7.498 | 7.836 | 271,248 | +0.05(+0.62%) |
Sep 18, 2017 | 7.691 | 7.909 | 7.594 | 7.788 | 287,827 | +0.15(+1.90%) |
Sep 15, 2017 | 7.111 | 7.691 | 7.014 | 7.643 | 811,757 | +0.68(+9.72%) |
Sep 14, 2017 | 6.966 | 6.966 | 6.869 | 6.966 | 81,865 | +0.10(+1.41%) |
Sep 13, 2017 | 6.917 | 7.014 | 6.796 | 6.869 | 134,893 | -0.05(-0.70%) |
Sep 12, 2017 | 6.820 | 7.014 | 6.743 | 6.917 | 180,663 | +0.05(+0.70%) |
Sep 11, 2017 | 6.820 | 6.966 | 6.627 | 6.869 | 184,802 | +0.10(+1.43%) |
Sep 08, 2017 | 6.917 | 6.917 | 6.627 | 6.772 | 144,005 | -0.15(-2.10%) |
Sep 07, 2017 | 6.820 | 6.917 | 6.772 | 6.917 | 125,955 | +0.15(+2.14%) |
Sep 06, 2017 | 6.772 | 6.772 | 6.627 | 6.772 | 187,231 | +0.00(+0.00%) |
Sep 05, 2017 | 6.820 | 6.917 | 6.724 | 6.772 | 191,058 | -0.05(-0.71%) |
Sep 01, 2017 | 6.820 | 6.917 | 6.724 | 6.820 | 202,209 | +0.00(+0.00%) |
Aug 31, 2017 | 6.820 | 7.062 | 6.772 | 6.820 | 227,776 | +0.05(+0.71%) |
Aug 30, 2017 | 6.917 | 7.014 | 6.724 | 6.772 | 254,571 | -0.15(-2.10%) |
Aug 29, 2017 | 7.014 | 7.207 | 6.772 | 6.917 | 289,870 | -0.19(-2.72%) |
Aug 28, 2017 | 7.353 | 7.498 | 7.062 | 7.111 | 163,832 | -0.24(-3.29%) |
Aug 25, 2017 | 7.111 | 7.401 | 7.062 | 7.353 | 211,062 | +0.19(+2.70%) |
Aug 24, 2017 | 7.159 | 7.449 | 7.014 | 7.159 | 216,789 | -0.05(-0.67%) |
Aug 23, 2017 | 6.966 | 7.498 | 6.820 | 7.207 | 213,181 | +0.19(+2.76%) |
Aug 22, 2017 | 6.869 | 7.014 | 6.675 | 7.014 | 208,481 | +0.29(+4.32%) |
Aug 21, 2017 | 7.062 | 7.207 | 6.627 | 6.724 | 317,317 | -0.29(-4.14%) |
Aug 18, 2017 | 7.014 | 7.353 | 6.966 | 7.014 | 378,650 | -0.05(-0.68%) |
Aug 17, 2017 | 7.159 | 7.304 | 7.014 | 7.062 | 418,771 | -0.10(-1.35%) |
Aug 16, 2017 | 7.449 | 7.498 | 7.111 | 7.159 | 356,030 | -0.34(-4.52%) |
Aug 15, 2017 | 7.594 | 7.643 | 7.401 | 7.498 | 233,615 | -0.05(-0.64%) |
Aug 14, 2017 | 7.498 | 8.417 | 7.256 | 7.546 | 582,881 | +0.15(+1.96%) |
Aug 11, 2017 | 7.546 | 7.643 | 7.401 | 7.401 | 366,757 | -0.15(-1.92%) |
Aug 10, 2017 | 7.691 | 7.836 | 7.546 | 7.546 | 332,557 | +0.97(+14.71%) |
Aug 09, 2017 | 6.825 | 6.825 | 6.579 | 6.579 | 388,150 | -0.21(-3.03%) |
Aug 08, 2017 | 6.866 | 6.928 | 6.784 | 6.784 | 331,592 | -0.08(-1.20%) |
Aug 07, 2017 | 7.154 | 7.154 | 6.866 | 6.866 | 224,429 | -0.16(-2.34%) |
Aug 04, 2017 | 7.113 | 6.907 | 7.031 | 259,135 | +0.16(+2.40%) | |
Aug 03, 2017 | 7.154 | 7.154 | 6.825 | 6.866 | 541,273 | -0.16(-2.34%) |
Aug 02, 2017 | 7.113 | 7.195 | 7.031 | 7.031 | 336,298 | -0.12(-1.72%) |