Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.812 | 7.817 | 7.719 | 7.744 | 457,421 | -0.05(-0.69%) |
Nov 29, 2017 | 7.812 | 7.866 | 7.793 | 7.798 | 398,783 | -0.01(-0.13%) |
Nov 28, 2017 | 7.856 | 7.881 | 7.783 | 7.807 | 292,647 | -0.03(-0.37%) |
Nov 27, 2017 | 7.910 | 7.925 | 7.798 | 7.837 | 285,127 | -0.07(-0.93%) |
Nov 24, 2017 | 7.915 | 7.939 | 7.886 | 7.910 | 153,733 | +0.02(+0.25%) |
Nov 22, 2017 | 7.876 | 7.920 | 7.846 | 7.890 | 280,006 | +0.03(+0.44%) |
Nov 21, 2017 | 7.793 | 7.866 | 7.778 | 7.856 | 394,757 | +0.09(+1.20%) |
Nov 20, 2017 | 7.788 | 7.832 | 7.763 | 7.763 | 375,138 | +0.00(+0.00%) |
Nov 17, 2017 | 7.695 | 7.804 | 7.685 | 7.763 | 419,858 | +0.05(+0.70%) |
Nov 16, 2017 | 7.705 | 7.763 | 7.690 | 7.710 | 357,022 | +0.03(+0.38%) |
Nov 15, 2017 | 7.739 | 7.759 | 7.675 | 7.680 | 300,257 | -0.09(-1.13%) |
Nov 14, 2017 | 7.749 | 7.798 | 7.739 | 7.768 | 292,027 | +0.04(+0.51%) |
Nov 13, 2017 | 7.729 | 7.783 | 7.700 | 7.729 | 357,176 | -0.04(-0.50%) |
Nov 10, 2017 | 7.812 | 7.817 | 7.749 | 7.768 | 332,080 | -0.01(-0.13%) |
Nov 09, 2017 | 7.876 | 7.890 | 7.759 | 7.778 | 348,952 | -0.11(-1.42%) |
Nov 08, 2017 | 7.778 | 7.895 | 7.759 | 7.890 | 329,434 | +0.10(+1.32%) |
Nov 07, 2017 | 7.812 | 7.861 | 7.735 | 7.788 | 381,174 | +0.00(+0.06%) |
Nov 06, 2017 | 7.866 | 7.866 | 7.763 | 7.783 | 275,448 | -0.08(-1.06%) |
Nov 03, 2017 | 7.759 | 7.871 | 7.729 | 7.866 | 350,284 | +0.14(+1.77%) |
Nov 02, 2017 | 7.812 | 7.837 | 7.715 | 7.729 | 239,347 | -0.09(-1.13%) |
Nov 01, 2017 | 7.837 | 7.895 | 7.734 | 7.817 | 334,541 | -0.01(-0.19%) |
Oct 31, 2017 | 7.964 | 7.978 | 7.822 | 7.832 | 379,517 | -0.11(-1.41%) |
Oct 30, 2017 | 7.939 | 8.011 | 7.900 | 7.944 | 219,272 | -0.01(-0.12%) |
Oct 27, 2017 | 7.876 | 7.974 | 7.835 | 7.954 | 262,257 | +0.08(+1.06%) |
Oct 26, 2017 | 7.964 | 7.988 | 7.861 | 7.871 | 215,457 | -0.07(-0.92%) |
Oct 25, 2017 | 8.071 | 8.120 | 7.915 | 7.944 | 192,083 | -0.13(-1.63%) |
Oct 24, 2017 | 8.003 | 8.091 | 7.988 | 8.076 | 279,661 | +0.09(+1.10%) |
Oct 23, 2017 | 8.022 | 8.027 | 7.939 | 7.988 | 293,065 | -0.01(-0.18%) |
Oct 20, 2017 | 8.013 | 8.057 | 7.998 | 8.003 | 139,000 | +0.01(+0.18%) |
Oct 19, 2017 | 8.013 | 8.025 | 7.964 | 7.988 | 179,858 | -0.02(-0.24%) |
Oct 18, 2017 | 7.998 | 8.052 | 7.988 | 8.008 | 135,987 | +0.01(+0.12%) |
Oct 17, 2017 | 8.013 | 8.044 | 7.949 | 7.998 | 365,537 | -0.01(-0.18%) |
Oct 16, 2017 | 7.974 | 8.022 | 7.964 | 8.013 | 250,885 | +0.03(+0.37%) |
Oct 13, 2017 | 8.037 | 8.049 | 7.954 | 7.983 | 232,315 | -0.06(-0.73%) |
Oct 12, 2017 | 8.076 | 8.076 | 8.013 | 8.042 | 155,769 | -0.02(-0.30%) |
Oct 11, 2017 | 8.101 | 8.116 | 8.052 | 8.066 | 183,757 | -0.02(-0.30%) |
Oct 10, 2017 | 8.096 | 8.125 | 8.049 | 8.091 | 161,928 | -0.00(-0.06%) |
Oct 09, 2017 | 8.135 | 8.135 | 8.081 | 8.096 | 151,893 | -0.01(-0.18%) |
Oct 06, 2017 | 8.149 | 8.149 | 8.071 | 8.110 | 175,582 | -0.04(-0.54%) |
Oct 05, 2017 | 8.145 | 8.164 | 8.118 | 8.154 | 232,558 | +0.01(+0.18%) |
Oct 04, 2017 | 8.086 | 8.145 | 8.086 | 8.140 | 398,975 | +0.06(+0.73%) |
Oct 03, 2017 | 8.057 | 8.120 | 8.042 | 8.081 | 281,458 | +0.01(+0.12%) |
Oct 02, 2017 | 8.076 | 8.105 | 7.998 | 8.071 | 376,463 | +0.01(+0.18%) |
Sep 29, 2017 | 8.061 | 8.120 | 8.017 | 8.057 | 328,292 | +0.00(+0.00%) |
Sep 28, 2017 | 8.027 | 8.061 | 7.964 | 8.057 | 326,859 | +0.03(+0.37%) |
Sep 27, 2017 | 7.954 | 8.047 | 7.944 | 8.027 | 393,216 | +0.08(+1.05%) |
Sep 26, 2017 | 7.925 | 7.956 | 7.900 | 7.944 | 210,889 | +0.03(+0.37%) |
Sep 25, 2017 | 7.920 | 7.930 | 7.851 | 7.915 | 283,267 | +0.00(+0.00%) |
Sep 22, 2017 | 7.851 | 7.930 | 7.836 | 7.915 | 308,258 | +0.07(+0.87%) |
Sep 21, 2017 | 7.861 | 7.882 | 7.832 | 7.846 | 176,274 | -0.02(-0.25%) |
Sep 20, 2017 | 7.803 | 7.910 | 7.798 | 7.866 | 408,384 | +0.08(+1.00%) |
Sep 19, 2017 | 7.715 | 7.810 | 7.710 | 7.788 | 438,026 | +0.10(+1.27%) |
Sep 18, 2017 | 7.768 | 7.798 | 7.661 | 7.690 | 446,067 | -0.07(-0.94%) |
Sep 15, 2017 | 7.719 | 7.842 | 7.719 | 7.763 | 648,039 | +0.01(+0.19%) |
Sep 14, 2017 | 7.646 | 7.754 | 7.597 | 7.749 | 574,846 | +0.16(+2.12%) |
Sep 13, 2017 | 7.736 | 7.740 | 7.564 | 7.588 | 712,309 | -0.15(-1.91%) |
Sep 12, 2017 | 7.716 | 7.774 | 7.712 | 7.736 | 316,801 | +0.00(+0.06%) |
Sep 11, 2017 | 7.769 | 7.783 | 7.693 | 7.731 | 383,355 | -0.04(-0.49%) |
Sep 08, 2017 | 7.798 | 7.831 | 7.759 | 7.769 | 294,436 | -0.04(-0.55%) |
Sep 07, 2017 | 7.802 | 7.855 | 7.759 | 7.812 | 293,785 | +0.00(+0.00%) |
Sep 06, 2017 | 7.855 | 7.864 | 7.789 | 7.812 | 439,137 | -0.05(-0.61%) |
Sep 05, 2017 | 7.955 | 7.965 | 7.850 | 7.860 | 244,607 | -0.11(-1.32%) |