Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.34	14.73	14.01	14.19	28,500	-0.04(-0.28%)
Sep 27, 2018	13.88	14.40	13.88	14.23	40,091	+0.35(+2.52%)
Sep 26, 2018	13.49	14.11	13.18	13.88	74,139	+0.44(+3.27%)
Sep 25, 2018	12.95	13.67	12.90	13.44	91,209	+0.51(+3.94%)
Sep 24, 2018	12.04	13.25	11.91	12.93	139,477	+1.02(+8.56%)
Sep 21, 2018	11.57	11.95	11.57	11.91	76,400	+0.36(+3.12%)
Sep 20, 2018	11.40	11.68	10.90	11.55	29,325	+0.25(+2.21%)
Sep 19, 2018	11.45	11.45	11.12	11.30	16,065	-0.11(-0.96%)
Sep 18, 2018	10.76	11.50	10.76	11.41	28,861	+0.65(+6.04%)
Sep 17, 2018	10.76	10.95	10.66	10.76	23,798	+0.07(+0.65%)
Sep 14, 2018	10.24	11.25	10.24	10.69	120,000	+0.52(+5.11%)
Sep 13, 2018	10.17	10.20	10.05	10.17	8,617	+0.07(+0.69%)
Sep 12, 2018	10.25	10.25	9.850	10.10	14,239	-0.09(-0.88%)
Sep 11, 2018	10.15	10.27	10.15	10.19	4,813	+0.00(+0.00%)
Sep 10, 2018	10.34	10.34	9.900	10.19	11,936	-0.07(-0.68%)
Sep 07, 2018	10.46	10.49	10.16	10.26	10,600	-0.07(-0.68%)
Sep 06, 2018	10.30	10.56	10.30	10.33	15,308	-0.09(-0.86%)
Sep 05, 2018	10.59	10.75	10.39	10.42	28,627	-0.25(-2.34%)
Sep 04, 2018	10.83	10.90	10.32	10.67	26,249	-0.17(-1.57%)
Aug 31, 2018		10.84	10.84	10.84	0	+0.37(+3.53%)
Aug 30, 2018	10.16	10.52	10.12	10.47	16,732	+0.37(+3.66%)
Aug 29, 2018	10.14	10.30	10.06	10.10	9,864	-0.04(-0.39%)
Aug 28, 2018	10.24	10.24	10.14	10.14	7,548	-0.04(-0.39%)
Aug 27, 2018	10.01	10.30	10.01	10.18	39,232	+0.17(+1.70%)
Aug 24, 2018	10.15	10.15	9.880	10.01	14,400	-0.14(-1.38%)
Aug 23, 2018	10.15	10.15	10.12	10.15	11,085	+0.00(+0.00%)
Aug 22, 2018	10.18	10.24	10.12	10.15	20,185	+0.03(+0.30%)
Aug 21, 2018	10.04	10.33	10.04	10.12	22,079	+0.16(+1.61%)
Aug 20, 2018	10.14	10.22	9.940	9.960	21,424	-0.11(-1.09%)
Aug 17, 2018	9.950	10.39	9.920	10.07	37,000	+0.13(+1.31%)
Aug 16, 2018	9.890	9.950	9.875	9.940	19,832	+0.07(+0.71%)
Aug 15, 2018	9.890	9.890	9.840	9.870	7,929	-0.07(-0.70%)
Aug 14, 2018	9.810	9.950	9.800	9.940	37,734	+0.06(+0.61%)
Aug 13, 2018	9.680	9.930	9.680	9.880	10,513	+0.13(+1.33%)
Aug 10, 2018	9.700	9.990	9.650	9.750	22,900	+0.12(+1.25%)
Aug 09, 2018	9.170	9.660	9.150	9.630	12,315	+0.41(+4.45%)
Aug 08, 2018	9.290	9.290	9.197	9.220	8,801	-0.02(-0.22%)
Aug 07, 2018	9.240	9.300	9.199	9.240	5,515	+0.04(+0.43%)
Aug 06, 2018	9.210	9.300	9.200	9.200	12,196	-0.01(-0.11%)
Aug 03, 2018	9.240	9.290	9.200	9.210	4,900	-0.14(-1.50%)
Aug 02, 2018	9.100	9.360	9.100	9.350	10,091	+0.06(+0.65%)
Aug 01, 2018	9.140	9.510	9.122	9.290	6,422	+0.02(+0.22%)
Jul 31, 2018	9.270	9.270	9.210	9.270	4,257	+0.02(+0.22%)
Jul 30, 2018	9.210	9.320	9.142	9.250	14,676	+0.05(+0.54%)
Jul 27, 2018	9.330	9.330	9.200	9.200	5,700	-0.14(-1.50%)
Jul 26, 2018	9.228	9.420	9.220	9.340	8,449	+0.17(+1.85%)
Jul 25, 2018	9.340	9.340	9.160	9.170	6,945	-0.09(-0.97%)
Jul 24, 2018	9.230	9.500	9.230	9.260	11,771	-0.09(-0.96%)
Jul 23, 2018	9.368	9.629	9.330	9.350	14,507	-0.40(-4.10%)
Jul 20, 2018	9.870	9.880	9.530	9.750	6,721	-0.08(-0.81%)
Jul 19, 2018	9.905	9.905	9.811	9.830	9,316	-0.05(-0.51%)
Jul 18, 2018	9.779	9.970	9.730	9.880	3,226	+0.00(+0.00%)
Jul 17, 2018	9.576	9.990	9.576	9.880	5,073	-0.08(-0.80%)
Jul 16, 2018	9.920	9.970	9.600	9.960	16,109	-0.01(-0.10%)
Jul 13, 2018	10.05	10.11	9.710	9.970	15,614	+0.01(+0.10%)
Jul 12, 2018		10.00	9.700	9.960	3,984	+0.26(+2.68%)
Jul 11, 2018	9.970	9.980	9.670	9.700	12,390	-0.32(-3.19%)
Jul 10, 2018	10.21	10.22	10.02	10.02	11,435	-0.20(-1.96%)
Jul 09, 2018	10.25	10.25	10.09	10.22	12,581	-0.03(-0.29%)
Jul 06, 2018	10.25	10.27	10.08	10.25	12,807	-0.10(-0.97%)
Jul 05, 2018	10.05	10.59	10.05	10.35	25,771	+0.27(+2.68%)
Jul 03, 2018		10.08	10.08	10.08	0	+0.34(+3.49%)
Jul 02, 2018	9.809	9.809	9.630	9.740	3,435	-0.02(-0.20%)
Jun 29, 2018	9.756	9.900	9.670	9.760	6,724	-0.01(-0.10%)
Jun 28, 2018	9.820	9.900	9.710	9.770	10,229	+0.01(+0.10%)
Jun 27, 2018	9.900	10.01	9.750	9.760	10,200	-0.21(-2.11%)
Jun 26, 2018	9.830	10.14	9.710	9.970	14,665	+0.21(+2.15%)
Jun 25, 2018	9.800	10.19	9.705	9.760	22,646	+0.03(+0.31%)
Jun 22, 2018	9.650	9.970	9.260	9.730	576,914	-0.01(-0.10%)
Jun 21, 2018	9.895	10.15	9.150	9.740	23,914	+0.09(+0.93%)
Jun 20, 2018	10.09	10.18	9.650	9.650	14,095	-0.31(-3.11%)
Jun 19, 2018	10.19	10.19	9.900	9.960	12,083	-0.13(-1.29%)
Jun 18, 2018	10.29	10.29	10.05	10.09	18,337	-0.07(-0.69%)
Jun 15, 2018		10.60	10.15	10.16	15,569	-0.44(-4.15%)
Jun 14, 2018	10.21	10.68	10.21	10.60	21,653	+0.17(+1.63%)
Jun 13, 2018	10.46	10.65	10.15	10.43	8,614	+0.22(+2.15%)
Jun 12, 2018	10.33	10.43	10.15	10.21	11,240	+0.08(+0.79%)
Jun 11, 2018	10.35	10.61	10.10	10.13	11,425	-0.10(-0.98%)
Jun 08, 2018	10.57	10.79	10.01	10.23	9,847	-0.56(-5.19%)
Jun 07, 2018	10.59	10.87	10.05	10.79	10,458	+0.22(+2.08%)
Jun 06, 2018	10.76	10.99	10.18	10.57	15,656	-0.14(-1.31%)
Jun 05, 2018	10.34	11.05	10.34	10.71	42,308	+0.21(+2.00%)
Jun 04, 2018	10.52	10.60	10.44	10.50	10,607	+0.00(+0.00%)
Jun 01, 2018	10.15	10.50	10.14	10.50	46,364	+0.25(+2.44%)
May 31, 2018	9.750	10.35	9.750	10.25	32,395	+0.70(+7.33%)
May 30, 2018	10.00	10.00	9.505	9.550	21,779	-0.09(-0.93%)
May 29, 2018	9.500	9.690	9.420	9.640	7,456	+0.06(+0.63%)
May 25, 2018		9.580	9.580	9.580	0	-0.07(-0.73%)
May 24, 2018		9.930	9.630	9.650	6,149	-0.35(-3.50%)
May 23, 2018	9.890	10.10	9.860	10.00	11,826	+0.19(+1.94%)
May 22, 2018	9.700	9.970	9.550	9.810	9,017	+0.13(+1.34%)
May 21, 2018	9.470	9.990	9.470	9.680	30,815	+0.02(+0.21%)
May 18, 2018	9.620	9.780	9.270	9.660	29,857	+0.04(+0.42%)
May 17, 2018	9.855	10.00	9.580	9.620	20,566	-0.15(-1.54%)
May 16, 2018	10.23	10.23	9.770	9.770	26,878	-0.53(-5.15%)
May 15, 2018	10.08	10.88	9.955	10.30	9,301	+0.32(+3.21%)
May 14, 2018	10.26	10.30	9.980	9.980	9,703	-0.27(-2.63%)
May 11, 2018	11.10	11.25	9.530	10.25	51,552	-0.73(-6.65%)
May 10, 2018	10.57	11.00	10.57	10.98	5,313	-0.01(-0.09%)
May 09, 2018	11.00	11.00	10.84	10.99	3,386	-0.01(-0.09%)
May 08, 2018	10.86	11.00	10.86	11.00	8,514	+0.08(+0.73%)
May 07, 2018	11.00	11.00	10.90	10.92	7,747	-0.08(-0.73%)
May 04, 2018	11.00	11.00	10.89	11.00	7,218	-0.12(-1.08%)
May 03, 2018	11.19	11.25	11.08	11.12	9,166	-0.07(-0.63%)
May 02, 2018	11.13	11.20	10.95	11.19	14,791	+0.09(+0.81%)
May 01, 2018	11.14	11.14	10.92	11.10	4,832	+0.07(+0.63%)
Apr 30, 2018	11.06	11.22	11.00	11.03	7,350	+0.08(+0.73%)
Apr 27, 2018	10.88	11.22	10.86	10.95	6,170	-0.14(-1.26%)
Apr 26, 2018	11.06	11.17	10.90	11.09	8,007	+0.00(+0.00%)
Apr 25, 2018	11.03	11.17	10.95	11.09	5,715	-0.04(-0.36%)
Apr 24, 2018	11.17	11.17	11.05	11.13	7,993	-0.03(-0.27%)
Apr 23, 2018	11.07	11.17	11.04	11.16	7,982	+0.35(+3.24%)
Apr 20, 2018	10.96	11.14	10.80	10.81	8,046	-0.24(-2.17%)
Apr 19, 2018	10.87	11.08	10.84	11.05	4,832	+0.02(+0.18%)
Apr 18, 2018	11.14	11.18	10.88	11.03	5,582	-0.06(-0.54%)
Apr 17, 2018	11.18	11.18	10.86	11.09	9,339	-0.06(-0.54%)
Apr 16, 2018	11.00	11.15	11.00	11.15	7,005	-0.03(-0.27%)
Apr 13, 2018	11.15	11.27	10.95	11.18	15,199	+0.03(+0.27%)
Apr 12, 2018	11.07	11.27	11.00	11.15	8,037	-0.02(-0.18%)
Apr 11, 2018	11.26	11.30	10.84	11.17	20,714	-0.03(-0.27%)
Apr 10, 2018	11.01	11.24	10.96	11.20	18,526	+0.43(+3.99%)
Apr 09, 2018	11.25	11.25	10.77	10.77	11,598	-0.43(-3.84%)
Apr 06, 2018	11.17	11.21	10.80	11.20	14,379	+0.00(+0.00%)
Apr 05, 2018	10.61	11.20	10.61	11.20	17,473	+0.49(+4.57%)
Apr 04, 2018	11.00	11.00	10.30	10.71	28,818	-0.45(-4.03%)
Apr 03, 2018	11.18	11.40	10.95	11.16	44,895	-0.14(-1.24%)
Apr 02, 2018	11.28	11.40	11.00	11.30	21,445	-0.14(-1.22%)
Mar 29, 2018		11.44	11.44	11.44	0	-0.03(-0.26%)
Mar 28, 2018	11.64	11.64	11.03	11.47	16,587	-0.13(-1.12%)
Mar 27, 2018	11.21	11.74	11.18	11.60	45,031	+0.21(+1.84%)
Mar 26, 2018	11.38	11.49	11.19	11.39	9,153	+0.18(+1.61%)
Mar 23, 2018	11.15	11.38	11.02	11.21	6,300	+0.28(+2.56%)
Mar 22, 2018	11.36	11.41	10.93	10.93	11,325	-0.45(-3.95%)
Mar 21, 2018	11.29	11.42	10.93	11.38	5,981	+0.03(+0.26%)
Mar 20, 2018	11.34	11.41	11.25	11.35	14,290	-0.04(-0.39%)
Mar 19, 2018	11.34	11.41	11.06	11.39	7,919	-0.01(-0.04%)
Mar 16, 2018	11.45	11.48	11.02	11.40	15,086	-0.01(-0.09%)
Mar 15, 2018	11.49	11.49	11.23	11.41	21,875	-0.03(-0.26%)
Mar 14, 2018	11.41	11.50	11.33	11.44	21,605	-0.03(-0.26%)
Mar 13, 2018	11.03	11.50	11.03	11.47	32,404	+0.48(+4.37%)
Mar 12, 2018	10.80	11.36	10.80	10.99	22,750	+0.40(+3.78%)
Mar 09, 2018	10.62	10.90	10.41	10.59	39,432	+0.09(+0.86%)
Mar 08, 2018	10.22	10.57	10.13	10.50	28,822	+0.21(+2.04%)
Mar 07, 2018	9.970	10.44	9.695	10.29	20,880	+0.38(+3.83%)
Mar 06, 2018	9.800	10.50	8.900	9.910	29,823	-0.29(-2.84%)
Mar 05, 2018	9.780	10.46	9.780	10.20	20,950	+0.19(+1.90%)
Mar 02, 2018	10.00	10.54	9.784	10.01	33,236	-0.20(-1.96%)
Mar 01, 2018	8.630	10.73	8.630	10.21	30,380	-0.58(-5.38%)
Feb 28, 2018	10.91	11.00	10.60	10.79	47,893	-0.01(-0.09%)
Feb 27, 2018	10.25	11.75	10.20	10.80	56,454	+0.58(+5.68%)
Feb 26, 2018	10.21	10.25	10.13	10.22	12,244	+0.09(+0.89%)
Feb 23, 2018	9.770	10.29	9.770	10.13	10,626	+0.15(+1.50%)
Feb 22, 2018	9.811	9.980	9.550	9.980	7,715	+0.08(+0.81%)
Feb 21, 2018		9.970	9.430	9.900	21,717	+0.09(+0.92%)
Feb 20, 2018	9.460	9.970	9.460	9.810	10,013	+0.24(+2.51%)
Feb 16, 2018		9.570	9.570	9.570	0	+0.09(+0.95%)
Feb 15, 2018	9.500	9.500	9.197	9.480	2,563	+0.03(+0.32%)
Feb 14, 2018	9.370	9.580	8.713	9.450	4,129	-0.14(-1.46%)
Feb 13, 2018	9.340	9.590	9.080	9.590	3,021	+0.38(+4.13%)
Feb 12, 2018	9.260	9.300	9.061	9.210	5,198	-0.04(-0.43%)
Feb 09, 2018	9.260	9.280	8.930	9.250	6,438	+0.10(+1.09%)
Feb 08, 2018	9.120	9.300	9.000	9.150	9,316	-0.14(-1.51%)
Feb 07, 2018	9.120	9.290	8.540	9.290	6,962	+0.06(+0.65%)
Feb 06, 2018	8.950	9.300	8.933	9.230	17,111	+0.13(+1.41%)
Feb 05, 2018	9.220	9.400	9.050	9.102	12,009	-0.20(-2.13%)
Feb 02, 2018	9.540	9.540	9.129	9.300	5,680	-0.21(-2.21%)
Feb 01, 2018	9.580	9.580	9.440	9.510	2,400	-0.03(-0.31%)
Jan 31, 2018	9.450	9.650	9.450	9.540	7,165	-0.03(-0.26%)
Jan 30, 2018	9.720	9.720	9.030	9.565	7,126	-0.28(-2.79%)
Jan 29, 2018	9.800	9.860	9.450	9.840	28,363	+0.04(+0.41%)
Jan 26, 2018	9.710	10.14	9.210	9.800	43,091	+0.04(+0.41%)
Jan 25, 2018	10.45	10.47	9.610	9.760	38,916	-0.63(-6.06%)
Jan 24, 2018	10.30	10.50	10.30	10.39	10,672	+0.01(+0.10%)
Jan 23, 2018	10.35	10.49	10.21	10.38	9,931	-0.02(-0.19%)
Jan 22, 2018	10.35	10.47	10.11	10.40	18,839	+0.05(+0.48%)
Jan 19, 2018	10.19	10.35	9.730	10.35	16,085	+0.23(+2.27%)
Jan 18, 2018	10.05	10.30	10.00	10.12	15,932	+0.15(+1.50%)
Jan 17, 2018	10.00	10.25	9.970	9.970	25,134	-0.23(-2.25%)
Jan 16, 2018	9.750	11.00	9.750	10.20	143,920	+0.46(+4.72%)
Jan 12, 2018		9.740	9.740	9.740	0	+0.29(+3.07%)
Jan 11, 2018	9.270	9.450	9.270	9.450	5,251	+0.29(+3.17%)
Jan 10, 2018	9.380	9.380	9.160	9.160	5,606	-0.01(-0.11%)
Jan 09, 2018	9.420	9.420	9.170	9.170	8,991	-0.29(-3.05%)
Jan 08, 2018	9.180	9.480	9.180	9.459	16,949	+0.18(+1.97%)
Jan 05, 2018	9.250	9.350	9.000	9.276	13,889	+0.08(+0.88%)
Jan 04, 2018	9.410	9.420	9.127	9.195	14,453	-0.14(-1.47%)
Jan 03, 2018	9.200	9.450	9.200	9.332	13,847	+0.15(+1.66%)
Jan 02, 2018	9.150	9.460	9.150	9.180	10,661	-0.08(-0.86%)
Dec 29, 2017		9.260	9.260	9.260	0	-0.17(-1.80%)
Dec 28, 2017	9.450	9.500	9.240	9.430	13,042	-0.06(-0.63%)
Dec 27, 2017	9.201	9.677	9.201	9.490	15,291	+0.15(+1.61%)
Dec 26, 2017	8.950	9.490	8.950	9.340	52,812	+0.40(+4.47%)
Dec 22, 2017	8.210	9.090	8.210	8.940	62,938	+0.46(+5.42%)
Dec 21, 2017	8.040	8.558	8.040	8.480	19,520	+0.44(+5.47%)
Dec 20, 2017	7.900	8.040	7.900	8.040	8,612	+0.10(+1.26%)
Dec 19, 2017	7.700	7.980	7.700	7.940	18,364	+0.15(+1.93%)
Dec 18, 2017	7.960	8.040	7.790	7.790	10,468	-0.21(-2.62%)
Dec 15, 2017		8.040	7.811	8.000	7,703	+0.09(+1.14%)
Dec 14, 2017	8.000	8.000	7.670	7.910	43,647	-0.07(-0.88%)
Dec 13, 2017	8.130	8.130	7.952	7.980	15,627	-0.13(-1.60%)
Dec 12, 2017	8.120	8.200	8.110	8.110	1,540	-0.01(-0.12%)
Dec 11, 2017	8.120	8.120	8.051	8.120	7,163	+0.01(+0.12%)
Dec 08, 2017	8.140	8.200	8.050	8.110	6,015	-0.04(-0.49%)
Dec 07, 2017	8.100	8.290	8.100	8.150	6,221	+0.01(+0.12%)
Dec 06, 2017	8.200	8.200	8.100	8.140	2,265	-0.06(-0.73%)
Dec 05, 2017	8.090	8.200	8.000	8.200	4,354	-0.05(-0.61%)
Dec 04, 2017	8.360	8.360	7.950	8.250	16,936	-0.04(-0.48%)
Dec 01, 2017	8.080	8.300	8.040	8.290	4,087	-0.03(-0.36%)
Nov 30, 2017	8.277	8.390	8.200	8.320	20,435	-0.17(-2.00%)
Nov 29, 2017	8.384	8.490	8.361	8.490	4,603	+0.04(+0.53%)
Nov 28, 2017	8.470	8.490	8.445	8.445	2,400	-0.04(-0.53%)
Nov 27, 2017	8.450	8.500	8.330	8.490	8,304	-0.01(-0.12%)
Nov 24, 2017	8.540	8.540	8.462	8.500	2,571	-0.10(-1.16%)
Nov 22, 2017	8.480	8.600	8.382	8.600	6,285	+0.01(+0.12%)
Nov 21, 2017	8.600	8.600	8.570	8.590	10,904	-0.11(-1.26%)
Nov 20, 2017	8.510	8.700	8.510	8.699	11,153	+0.14(+1.63%)
Nov 17, 2017	8.660	8.660	8.458	8.560	8,945	-0.15(-1.72%)
Nov 16, 2017	8.490	8.762	8.490	8.710	17,753	+0.18(+2.14%)
Nov 15, 2017	8.480	8.527	8.361	8.527	7,477	+0.09(+1.04%)
Nov 14, 2017	8.380	8.500	8.380	8.440	6,310	-0.06(-0.71%)
Nov 13, 2017	8.300	8.699	8.299	8.500	48,209	+0.26(+3.16%)
Nov 10, 2017	8.000	8.299	8.000	8.240	10,062	+0.20(+2.49%)
Nov 09, 2017	8.010	8.180	7.940	8.040	10,651	-0.10(-1.23%)
Nov 08, 2017	8.180	8.440	8.030	8.140	18,409	-0.12(-1.45%)
Nov 07, 2017	8.420	8.500	7.521	8.260	24,889	-0.15(-1.78%)
Nov 06, 2017	7.750	8.570	7.720	8.410	46,774	+0.76(+9.93%)
Nov 03, 2017	6.970	7.740	6.735	7.650	47,913	+0.70(+10.07%)
Nov 02, 2017	6.660	7.000	6.660	6.950	40,882	+0.50(+7.75%)
Nov 01, 2017	6.530	6.530	6.446	6.450	5,657	-0.01(-0.15%)
Oct 31, 2017	6.510	6.580	6.450	6.460	9,694	-0.03(-0.46%)
Oct 30, 2017	6.410	6.530	6.368	6.490	3,013	+0.12(+1.88%)
Oct 27, 2017	6.230	6.510	6.200	6.370	7,279	+0.12(+2.00%)
Oct 26, 2017	6.490	6.600	6.210	6.245	18,451	-0.29(-4.51%)
Oct 25, 2017	6.650	6.650	6.530	6.540	1,709	-0.03(-0.46%)
Oct 24, 2017	6.480	6.676	6.450	6.570	14,824	-0.12(-1.79%)
Oct 23, 2017	6.570	6.690	6.508	6.690	6,916	+0.04(+0.60%)
Oct 20, 2017	6.650	6.650	6.489	6.650	1,338	+0.08(+1.22%)
Oct 19, 2017	6.545	6.710	6.520	6.570	7,386	-0.04(-0.61%)
Oct 18, 2017	6.600	6.740	6.530	6.610	2,155	-0.05(-0.75%)
Oct 17, 2017	6.780	6.780	6.450	6.660	5,409	-0.04(-0.65%)
Oct 16, 2017	6.680	6.870	6.530	6.704	6,905	+0.16(+2.50%)
Oct 13, 2017	6.830	6.830	6.530	6.540	2,005	-0.13(-1.95%)
Oct 12, 2017	6.555	6.780	6.555	6.670	6,146	-0.03(-0.45%)
Oct 11, 2017	6.740	6.840	6.470	6.700	9,853	-0.05(-0.74%)
Oct 10, 2017	7.150	7.152	6.600	6.750	11,822	-0.28(-3.98%)
Oct 09, 2017	7.020	7.600	6.897	7.030	76,012	+0.02(+0.29%)
Oct 06, 2017	7.040	7.050	6.790	7.010	14,007	-0.04(-0.56%)
Oct 05, 2017	7.050	7.070	6.836	7.049	14,444	+0.01(+0.13%)
Oct 04, 2017	7.020	7.040	6.960	7.040	5,436	+0.08(+1.15%)
Oct 03, 2017	6.950	7.060	6.790	6.960	25,996	+0.05(+0.72%)