Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.939 | 8.028 | 7.841 | 7.959 | 408,343 | +0.09(+1.13%) |
Oct 30, 2017 | 7.939 | 7.939 | 7.841 | 7.870 | 78,046 | -0.04(-0.50%) |
Oct 27, 2017 | 7.851 | 7.910 | 7.831 | 7.910 | 140,741 | +0.04(+0.50%) |
Oct 26, 2017 | 7.851 | 7.959 | 7.841 | 7.870 | 101,877 | +0.00(+0.00%) |
Oct 25, 2017 | 7.752 | 8.067 | 7.752 | 7.870 | 501,098 | +0.12(+1.52%) |
Oct 24, 2017 | 7.231 | 7.875 | 7.231 | 7.752 | 1,384,855 | +0.46(+6.34%) |
Oct 23, 2017 | 7.083 | 7.339 | 7.054 | 7.290 | 667,990 | +0.18(+2.49%) |
Oct 20, 2017 | 7.132 | 7.280 | 7.093 | 7.113 | 47,104 | -0.01(-0.14%) |
Oct 19, 2017 | 7.132 | 7.152 | 6.966 | 7.123 | 74,986 | -0.04(-0.55%) |
Oct 18, 2017 | 7.172 | 7.201 | 7.132 | 7.162 | 100,660 | -0.01(-0.14%) |
Oct 17, 2017 | 7.241 | 7.270 | 7.162 | 7.172 | 69,611 | -0.10(-1.35%) |
Oct 16, 2017 | 7.211 | 7.270 | 7.182 | 7.270 | 77,972 | +0.03(+0.41%) |
Oct 13, 2017 | 7.221 | 7.270 | 7.177 | 7.241 | 79,614 | +0.02(+0.27%) |
Oct 12, 2017 | 7.339 | 7.339 | 7.132 | 7.221 | 134,672 | -0.12(-1.61%) |
Oct 11, 2017 | 7.290 | 7.388 | 7.290 | 7.339 | 54,277 | +0.00(+0.00%) |
Oct 10, 2017 | 7.250 | 7.378 | 7.241 | 7.339 | 77,239 | +0.02(+0.27%) |
Oct 09, 2017 | 7.280 | 7.339 | 7.221 | 7.319 | 95,708 | +0.04(+0.54%) |
Oct 06, 2017 | 7.260 | 7.319 | 7.250 | 7.280 | 137,805 | -0.04(-0.54%) |
Oct 05, 2017 | 7.280 | 7.378 | 7.280 | 7.319 | 150,974 | +0.03(+0.40%) |
Oct 04, 2017 | 7.329 | 7.378 | 7.211 | 7.290 | 144,295 | -0.01(-0.13%) |
Oct 03, 2017 | 7.221 | 7.300 | 7.147 | 7.300 | 120,327 | +0.09(+1.23%) |
Oct 02, 2017 | 7.250 | 7.300 | 7.152 | 7.211 | 87,902 | -0.04(-0.54%) |
Sep 29, 2017 | 7.250 | 7.280 | 7.182 | 7.250 | 198,593 | -0.02(-0.27%) |
Sep 28, 2017 | 7.172 | 7.280 | 7.172 | 7.270 | 94,259 | +0.07(+0.92%) |
Sep 27, 2017 | 7.312 | 7.331 | 7.174 | 7.204 | 275,436 | -0.06(-0.81%) |
Sep 26, 2017 | 7.253 | 7.322 | 7.223 | 7.263 | 115,876 | +0.01(+0.14%) |
Sep 25, 2017 | 7.272 | 7.302 | 7.164 | 7.253 | 87,928 | -0.03(-0.40%) |
Sep 22, 2017 | 7.223 | 7.292 | 7.223 | 7.282 | 115,168 | +0.04(+0.54%) |
Sep 21, 2017 | 7.243 | 7.322 | 7.194 | 7.243 | 162,401 | -0.04(-0.54%) |
Sep 20, 2017 | 7.272 | 7.341 | 7.204 | 7.282 | 128,797 | +0.00(+0.00%) |
Sep 19, 2017 | 7.272 | 7.331 | 7.174 | 7.282 | 400,319 | +0.06(+0.82%) |
Sep 18, 2017 | 7.115 | 7.302 | 7.071 | 7.223 | 724,503 | +0.10(+1.38%) |
Sep 15, 2017 | 7.282 | 7.297 | 7.086 | 7.125 | 2,177,546 | -0.19(-2.55%) |
Sep 14, 2017 | 7.312 | 7.371 | 7.263 | 7.312 | 454,176 | -0.02(-0.27%) |
Sep 13, 2017 | 7.331 | 7.410 | 7.268 | 7.331 | 753,540 | -0.03(-0.40%) |
Sep 12, 2017 | 7.233 | 7.390 | 7.145 | 7.361 | 724,885 | +0.15(+2.04%) |
Sep 11, 2017 | 7.371 | 7.449 | 7.184 | 7.214 | 618,797 | -0.04(-0.54%) |
Sep 08, 2017 | 7.233 | 7.538 | 7.233 | 7.253 | 641,976 | +0.04(+0.54%) |
Sep 07, 2017 | 7.400 | 7.636 | 7.125 | 7.214 | 580,723 | -0.22(-2.91%) |
Sep 06, 2017 | 7.027 | 7.621 | 7.027 | 7.430 | 461,142 | +0.36(+5.15%) |
Sep 05, 2017 | 7.155 | 7.282 | 7.037 | 7.066 | 502,850 | -0.09(-1.24%) |
Sep 01, 2017 | 7.164 | 7.184 | 7.047 | 7.155 | 28,215 | +0.01(+0.14%) |
Aug 31, 2017 | 7.096 | 7.214 | 7.056 | 7.145 | 97,029 | +0.05(+0.69%) |
Aug 30, 2017 | 7.017 | 7.125 | 6.906 | 7.096 | 156,711 | +0.14(+1.98%) |
Aug 29, 2017 | 6.889 | 6.978 | 6.781 | 6.958 | 58,688 | +0.01(+0.14%) |
Aug 28, 2017 | 6.978 | 7.017 | 6.909 | 6.948 | 78,409 | -0.02(-0.28%) |
Aug 25, 2017 | 6.978 | 6.978 | 6.919 | 6.968 | 53,313 | +0.09(+1.29%) |
Aug 24, 2017 | 6.958 | 7.125 | 6.811 | 6.879 | 354,073 | -0.03(-0.43%) |
Aug 23, 2017 | 6.938 | 6.988 | 6.811 | 6.909 | 201,371 | -0.03(-0.43%) |
Aug 22, 2017 | 7.076 | 7.214 | 6.555 | 6.938 | 1,084,244 | +0.72(+11.53%) |
Aug 21, 2017 | 6.241 | 6.319 | 6.093 | 6.221 | 531,091 | -0.05(-0.78%) |
Aug 18, 2017 | 6.274 | 6.290 | 6.191 | 6.270 | 25,749 | +0.08(+1.27%) |
Aug 17, 2017 | 6.260 | 6.290 | 6.162 | 6.191 | 55,815 | -0.09(-1.41%) |
Aug 16, 2017 | 6.231 | 6.290 | 6.191 | 6.280 | 97,687 | +0.09(+1.43%) |
Aug 15, 2017 | 6.329 | 6.336 | 6.162 | 6.191 | 70,534 | -0.14(-2.17%) |
Aug 14, 2017 | 6.162 | 6.339 | 6.093 | 6.329 | 85,217 | +0.20(+3.21%) |
Aug 11, 2017 | 6.260 | 6.280 | 6.093 | 6.132 | 273,163 | -0.17(-2.65%) |
Aug 10, 2017 | 6.231 | 6.319 | 6.015 | 6.300 | 61,475 | +0.03(+0.47%) |
Aug 09, 2017 | 6.054 | 6.300 | 6.018 | 6.270 | 79,005 | +0.17(+2.74%) |
Aug 08, 2017 | 6.064 | 6.132 | 5.916 | 6.103 | 177,572 | +0.17(+2.81%) |
Aug 07, 2017 | 5.936 | 6.123 | 5.916 | 5.936 | 271,870 | -0.01(-0.17%) |
Aug 04, 2017 | 5.926 | 6.113 | 5.916 | 5.946 | 115,634 | +0.02(+0.33%) |
Aug 03, 2017 | 5.995 | 6.123 | 5.769 | 5.926 | 154,423 | -0.01(-0.17%) |
Aug 02, 2017 | 6.093 | 6.123 | 5.906 | 5.936 | 304,276 | -0.14(-2.27%) |