Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.564 | 7.607 | 7.127 | 7.176 | 294,034 | -0.39(-5.13%) |
Oct 30, 2017 | 7.758 | 7.855 | 7.423 | 7.564 | 192,112 | -0.19(-2.50%) |
Oct 27, 2017 | 7.661 | 7.927 | 7.612 | 7.758 | 145,289 | +0.05(+0.63%) |
Oct 26, 2017 | 8.000 | 8.000 | 7.661 | 7.709 | 175,563 | -0.29(-3.64%) |
Oct 25, 2017 | 8.000 | 8.049 | 7.806 | 8.000 | 122,449 | -0.10(-1.20%) |
Oct 24, 2017 | 8.097 | 8.146 | 8.000 | 8.097 | 137,345 | -0.05(-0.60%) |
Oct 23, 2017 | 8.194 | 8.242 | 8.005 | 8.146 | 213,069 | -0.15(-1.75%) |
Oct 20, 2017 | 8.097 | 8.339 | 7.903 | 8.291 | 343,874 | +0.15(+1.79%) |
Oct 19, 2017 | 8.146 | 8.146 | 7.903 | 8.146 | 157,350 | -0.05(-0.59%) |
Oct 18, 2017 | 8.097 | 8.315 | 7.952 | 8.194 | 251,500 | +0.05(+0.60%) |
Oct 17, 2017 | 8.146 | 8.291 | 7.952 | 8.146 | 160,049 | +0.00(+0.00%) |
Oct 16, 2017 | 8.000 | 8.146 | 7.952 | 8.146 | 148,346 | +0.15(+1.82%) |
Oct 13, 2017 | 7.952 | 8.000 | 7.806 | 8.000 | 192,161 | +0.10(+1.23%) |
Oct 12, 2017 | 7.903 | 8.000 | 7.758 | 7.903 | 110,470 | +0.00(+0.00%) |
Oct 11, 2017 | 7.855 | 7.952 | 7.733 | 7.903 | 110,218 | +0.05(+0.62%) |
Oct 10, 2017 | 7.758 | 7.903 | 7.758 | 7.855 | 112,547 | +0.00(+0.00%) |
Oct 09, 2017 | 7.806 | 7.903 | 7.709 | 7.855 | 142,629 | +0.05(+0.62%) |
Oct 06, 2017 | 7.758 | 7.806 | 7.661 | 7.806 | 182,511 | +0.05(+0.63%) |
Oct 05, 2017 | 7.806 | 7.806 | 7.676 | 7.758 | 77,678 | +0.00(+0.00%) |
Oct 04, 2017 | 7.855 | 7.903 | 7.661 | 7.758 | 151,315 | -0.05(-0.62%) |
Oct 03, 2017 | 7.806 | 7.855 | 7.709 | 7.806 | 110,054 | +0.00(+0.00%) |
Oct 02, 2017 | 7.806 | 7.903 | 7.661 | 7.806 | 298,302 | -0.05(-0.62%) |
Sep 29, 2017 | 8.049 | 8.049 | 7.806 | 7.855 | 189,848 | -0.15(-1.82%) |
Sep 28, 2017 | 8.000 | 8.000 | 7.903 | 8.000 | 154,994 | +0.00(+0.00%) |
Sep 27, 2017 | 7.903 | 8.000 | 7.758 | 8.000 | 219,420 | +0.00(+0.00%) |
Sep 26, 2017 | 8.000 | 8.000 | 7.758 | 8.000 | 130,179 | +0.05(+0.61%) |
Sep 25, 2017 | 7.952 | 8.000 | 7.806 | 7.952 | 141,748 | +0.00(+0.00%) |
Sep 22, 2017 | 7.903 | 7.952 | 7.806 | 7.952 | 185,090 | +0.05(+0.61%) |
Sep 21, 2017 | 7.855 | 7.952 | 7.806 | 7.903 | 324,997 | -0.05(-0.61%) |
Sep 20, 2017 | 7.855 | 7.952 | 7.709 | 7.952 | 283,595 | +0.10(+1.23%) |
Sep 19, 2017 | 7.758 | 7.855 | 7.515 | 7.855 | 270,614 | +0.05(+0.62%) |
Sep 18, 2017 | 7.709 | 7.927 | 7.612 | 7.806 | 287,154 | +0.15(+1.90%) |
Sep 15, 2017 | 7.127 | 7.709 | 7.030 | 7.661 | 809,858 | +0.68(+9.72%) |
Sep 14, 2017 | 6.982 | 6.982 | 6.885 | 6.982 | 81,674 | +0.10(+1.41%) |
Sep 13, 2017 | 6.933 | 7.030 | 6.812 | 6.885 | 134,578 | -0.05(-0.70%) |
Sep 12, 2017 | 6.836 | 7.030 | 6.758 | 6.933 | 180,240 | +0.05(+0.70%) |
Sep 11, 2017 | 6.836 | 6.982 | 6.642 | 6.885 | 184,369 | +0.10(+1.43%) |
Sep 08, 2017 | 6.933 | 6.933 | 6.642 | 6.788 | 143,668 | -0.15(-2.10%) |
Sep 07, 2017 | 6.836 | 6.933 | 6.788 | 6.933 | 125,660 | +0.15(+2.14%) |
Sep 06, 2017 | 6.788 | 6.788 | 6.642 | 6.788 | 186,793 | +0.00(+0.00%) |
Sep 05, 2017 | 6.836 | 6.933 | 6.739 | 6.788 | 190,612 | -0.05(-0.71%) |
Sep 01, 2017 | 6.836 | 6.933 | 6.739 | 6.836 | 201,736 | +0.00(+0.00%) |
Aug 31, 2017 | 6.836 | 7.079 | 6.788 | 6.836 | 227,244 | +0.05(+0.71%) |
Aug 30, 2017 | 6.933 | 7.030 | 6.739 | 6.788 | 253,976 | -0.15(-2.10%) |
Aug 29, 2017 | 7.030 | 7.224 | 6.788 | 6.933 | 289,192 | -0.19(-2.72%) |
Aug 28, 2017 | 7.370 | 7.515 | 7.079 | 7.127 | 163,448 | -0.24(-3.29%) |
Aug 25, 2017 | 7.127 | 7.418 | 7.079 | 7.370 | 210,568 | +0.19(+2.70%) |
Aug 24, 2017 | 7.176 | 7.467 | 7.030 | 7.176 | 216,282 | -0.05(-0.67%) |
Aug 23, 2017 | 6.982 | 7.515 | 6.836 | 7.224 | 212,683 | +0.19(+2.76%) |
Aug 22, 2017 | 6.885 | 7.030 | 6.691 | 7.030 | 207,993 | +0.29(+4.32%) |
Aug 21, 2017 | 7.079 | 7.224 | 6.642 | 6.739 | 316,575 | -0.29(-4.14%) |
Aug 18, 2017 | 7.030 | 7.370 | 6.982 | 7.030 | 377,765 | -0.05(-0.68%) |
Aug 17, 2017 | 7.176 | 7.321 | 7.030 | 7.079 | 417,791 | -0.10(-1.35%) |
Aug 16, 2017 | 7.467 | 7.515 | 7.127 | 7.176 | 355,197 | -0.34(-4.52%) |
Aug 15, 2017 | 7.612 | 7.661 | 7.418 | 7.515 | 233,069 | -0.05(-0.64%) |
Aug 14, 2017 | 7.515 | 8.436 | 7.273 | 7.564 | 581,517 | +0.15(+1.96%) |
Aug 11, 2017 | 7.564 | 7.661 | 7.418 | 7.418 | 365,899 | -0.15(-1.92%) |
Aug 10, 2017 | 7.709 | 7.855 | 7.564 | 7.564 | 331,779 | +0.97(+14.71%) |
Aug 09, 2017 | 6.841 | 6.841 | 6.594 | 6.594 | 387,242 | -0.21(-3.03%) |
Aug 08, 2017 | 6.882 | 6.944 | 6.800 | 6.800 | 330,817 | -0.08(-1.20%) |
Aug 07, 2017 | 7.171 | 7.171 | 6.882 | 6.882 | 223,904 | -0.16(-2.34%) |
Aug 04, 2017 | 7.130 | 6.924 | 7.047 | 258,529 | +0.16(+2.40%) | |
Aug 03, 2017 | 7.171 | 7.171 | 6.841 | 6.882 | 540,007 | -0.16(-2.34%) |
Aug 02, 2017 | 7.130 | 7.212 | 7.047 | 7.047 | 335,511 | -0.12(-1.72%) |