Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.698 | 7.698 | 7.381 | 7.517 | 211,959 | -0.09(-1.19%) |
Oct 30, 2017 | 7.788 | 7.950 | 7.539 | 7.607 | 124,431 | -0.23(-2.89%) |
Oct 27, 2017 | 7.471 | 7.834 | 7.471 | 7.834 | 75,332 | +0.32(+4.22%) |
Oct 26, 2017 | 7.607 | 7.698 | 7.471 | 7.517 | 98,730 | +0.00(+0.00%) |
Oct 25, 2017 | 7.698 | 7.788 | 7.426 | 7.517 | 178,184 | -0.18(-2.35%) |
Oct 24, 2017 | 7.834 | 7.834 | 7.607 | 7.698 | 114,336 | -0.05(-0.58%) |
Oct 23, 2017 | 7.788 | 7.834 | 7.662 | 7.743 | 89,166 | +0.00(+0.00%) |
Oct 20, 2017 | 7.653 | 7.879 | 7.612 | 7.743 | 128,300 | +0.14(+1.79%) |
Oct 19, 2017 | 7.607 | 7.698 | 7.517 | 7.607 | 123,592 | -0.05(-0.59%) |
Oct 18, 2017 | 7.879 | 7.947 | 7.607 | 7.653 | 153,917 | -0.23(-2.87%) |
Oct 17, 2017 | 8.060 | 8.128 | 7.698 | 7.879 | 228,131 | -0.23(-2.79%) |
Oct 16, 2017 | 8.105 | 8.151 | 8.060 | 8.105 | 107,221 | +0.05(+0.56%) |
Oct 13, 2017 | 8.105 | 8.196 | 8.060 | 8.060 | 178,465 | -0.05(-0.56%) |
Oct 12, 2017 | 8.105 | 8.151 | 8.015 | 8.105 | 81,856 | +0.00(+0.00%) |
Oct 11, 2017 | 8.060 | 8.151 | 7.970 | 8.105 | 165,876 | +0.00(+0.00%) |
Oct 10, 2017 | 8.060 | 8.151 | 7.992 | 8.105 | 187,724 | +0.14(+1.70%) |
Oct 09, 2017 | 8.015 | 8.060 | 7.884 | 7.970 | 207,205 | -0.09(-1.12%) |
Oct 06, 2017 | 8.105 | 8.151 | 7.970 | 8.060 | 198,896 | -0.05(-0.56%) |
Oct 05, 2017 | 7.970 | 8.151 | 7.947 | 8.105 | 271,215 | +0.18(+2.29%) |
Oct 04, 2017 | 7.970 | 8.151 | 7.811 | 7.924 | 257,110 | -0.09(-1.13%) |
Oct 03, 2017 | 7.743 | 8.060 | 7.653 | 8.015 | 358,614 | +0.32(+4.12%) |
Oct 02, 2017 | 7.471 | 7.879 | 7.471 | 7.698 | 262,734 | +0.23(+3.03%) |
Sep 29, 2017 | 7.381 | 7.517 | 7.336 | 7.471 | 139,526 | +0.05(+0.61%) |
Sep 28, 2017 | 7.381 | 7.471 | 7.245 | 7.426 | 75,735 | +0.00(+0.00%) |
Sep 27, 2017 | 7.290 | 7.471 | 7.109 | 7.426 | 121,370 | +0.18(+2.50%) |
Sep 26, 2017 | 7.290 | 7.336 | 7.200 | 7.245 | 195,235 | -0.05(-0.62%) |
Sep 25, 2017 | 7.245 | 7.517 | 7.200 | 7.290 | 197,197 | +0.05(+0.62%) |
Sep 22, 2017 | 6.973 | 7.336 | 6.973 | 7.245 | 311,543 | +0.27(+3.90%) |
Sep 21, 2017 | 7.245 | 7.336 | 6.928 | 6.973 | 212,919 | -0.27(-3.75%) |
Sep 20, 2017 | 7.155 | 7.336 | 7.155 | 7.245 | 160,675 | +0.05(+0.63%) |
Sep 19, 2017 | 6.838 | 7.222 | 6.838 | 7.200 | 149,793 | +0.36(+5.30%) |
Sep 18, 2017 | 6.702 | 6.838 | 6.566 | 6.838 | 182,561 | +0.18(+2.72%) |
Sep 15, 2017 | 6.702 | 6.792 | 6.498 | 6.656 | 1,363,354 | +0.00(+0.00%) |
Sep 14, 2017 | 6.702 | 6.838 | 6.566 | 6.656 | 238,294 | -0.05(-0.68%) |
Sep 13, 2017 | 6.747 | 6.838 | 6.656 | 6.702 | 143,428 | -0.05(-0.67%) |
Sep 12, 2017 | 6.792 | 6.883 | 6.724 | 6.747 | 168,680 | -0.09(-1.32%) |
Sep 11, 2017 | 6.928 | 6.973 | 6.747 | 6.838 | 131,122 | +0.00(+0.00%) |
Sep 08, 2017 | 6.973 | 7.064 | 6.792 | 6.838 | 104,184 | -0.14(-1.95%) |
Sep 07, 2017 | 6.928 | 7.109 | 6.838 | 6.973 | 150,287 | +0.05(+0.65%) |
Sep 06, 2017 | 7.064 | 7.245 | 6.928 | 6.928 | 128,985 | -0.09(-1.29%) |
Sep 05, 2017 | 7.336 | 7.426 | 6.951 | 7.019 | 231,181 | -0.32(-4.32%) |
Sep 01, 2017 | 7.381 | 7.381 | 7.290 | 7.336 | 266,482 | +0.00(+0.00%) |
Aug 31, 2017 | 7.290 | 7.381 | 7.245 | 7.336 | 319,158 | +0.09(+1.25%) |
Aug 30, 2017 | 7.290 | 7.336 | 7.200 | 7.245 | 91,280 | -0.05(-0.62%) |
Aug 29, 2017 | 7.245 | 7.290 | 7.109 | 7.290 | 179,027 | +0.00(+0.00%) |
Aug 28, 2017 | 7.200 | 7.290 | 7.064 | 7.290 | 171,324 | +0.09(+1.26%) |
Aug 25, 2017 | 6.973 | 7.200 | 6.928 | 7.200 | 181,775 | +0.27(+3.92%) |
Aug 24, 2017 | 6.656 | 6.973 | 6.656 | 6.928 | 226,594 | +0.27(+4.08%) |
Aug 23, 2017 | 6.566 | 6.809 | 6.566 | 6.656 | 65,259 | +0.05(+0.68%) |
Aug 22, 2017 | 6.521 | 6.656 | 6.475 | 6.611 | 78,928 | +0.09(+1.39%) |
Aug 21, 2017 | 6.566 | 6.607 | 6.385 | 6.521 | 147,114 | -0.09(-1.37%) |
Aug 18, 2017 | 6.430 | 6.656 | 6.385 | 6.611 | 81,389 | +0.09(+1.39%) |
Aug 17, 2017 | 6.656 | 6.747 | 6.475 | 6.521 | 162,642 | -0.23(-3.36%) |
Aug 16, 2017 | 6.611 | 6.792 | 6.475 | 6.747 | 135,545 | +0.14(+2.05%) |
Aug 15, 2017 | 6.747 | 6.973 | 6.566 | 6.611 | 176,972 | -0.14(-2.01%) |
Aug 14, 2017 | 6.566 | 6.792 | 6.566 | 6.747 | 127,445 | +0.18(+2.76%) |
Aug 11, 2017 | 6.294 | 6.702 | 6.225 | 6.566 | 186,043 | +0.05(+0.69%) |
Aug 10, 2017 | 6.566 | 6.656 | 6.475 | 6.521 | 134,127 | -0.05(-0.69%) |
Aug 09, 2017 | 6.656 | 6.702 | 6.521 | 6.566 | 108,085 | -0.14(-2.03%) |
Aug 08, 2017 | 6.838 | 6.928 | 6.656 | 6.702 | 108,614 | -0.14(-1.99%) |
Aug 07, 2017 | 6.973 | 7.064 | 6.738 | 6.838 | 167,298 | -0.14(-1.95%) |
Aug 04, 2017 | 7.155 | 7.200 | 6.792 | 6.973 | 171,096 | -0.14(-1.91%) |
Aug 03, 2017 | 7.200 | 7.290 | 6.996 | 7.109 | 168,041 | -0.09(-1.26%) |
Aug 02, 2017 | 6.973 | 7.381 | 6.973 | 7.200 | 202,628 | +0.00(+0.00%) |