Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.190 | 7.550 | 7.190 | 7.450 | 65,945 | +0.15(+2.05%) |
Nov 29, 2017 | 7.110 | 7.330 | 7.100 | 7.300 | 12,175 | +0.25(+3.55%) |
Nov 28, 2017 | 7.130 | 7.130 | 7.000 | 7.050 | 13,356 | +0.04(+0.57%) |
Nov 27, 2017 | 7.120 | 7.120 | 6.950 | 7.010 | 46,302 | -0.07(-0.99%) |
Nov 24, 2017 | 7.300 | 7.325 | 7.060 | 7.080 | 19,384 | -0.14(-1.94%) |
Nov 23, 2017 | 7.480 | 7.480 | 7.210 | 7.220 | 11,999 | -0.08(-1.10%) |
Nov 22, 2017 | 7.690 | 7.710 | 7.300 | 7.300 | 40,462 | -0.45(-5.81%) |
Nov 21, 2017 | 8.140 | 7.610 | 7.750 | 50,340 | -0.39(-4.79%) | |
Nov 20, 2017 | 8.570 | 8.640 | 8.120 | 8.140 | 36,195 | -0.43(-5.02%) |
Nov 17, 2017 | 8.700 | 8.700 | 8.310 | 8.570 | 947,762 | +0.04(+0.47%) |
Nov 16, 2017 | 8.000 | 8.960 | 7.785 | 8.530 | 145,334 | +0.58(+7.30%) |
Nov 15, 2017 | 7.690 | 7.960 | 7.670 | 7.950 | 43,938 | +0.35(+4.61%) |
Nov 14, 2017 | 7.740 | 7.770 | 7.500 | 7.600 | 46,584 | -0.08(-1.04%) |
Nov 13, 2017 | 7.770 | 7.770 | 7.590 | 7.680 | 35,717 | -0.01(-0.13%) |
Nov 10, 2017 | 7.500 | 7.800 | 7.100 | 7.690 | 80,064 | +0.03(+0.39%) |
Nov 09, 2017 | 7.010 | 7.860 | 7.010 | 7.660 | 98,476 | -0.35(-4.37%) |
Nov 08, 2017 | 8.550 | 8.550 | 8.000 | 8.010 | 57,697 | -0.35(-4.19%) |
Nov 07, 2017 | 8.680 | 8.700 | 8.250 | 8.360 | 46,263 | -0.34(-3.91%) |
Nov 06, 2017 | 8.450 | 9.070 | 8.300 | 8.700 | 62,788 | +0.29(+3.45%) |
Nov 03, 2017 | 8.360 | 8.410 | 8.080 | 8.410 | 20,288 | +0.05(+0.60%) |
Nov 02, 2017 | 8.250 | 8.560 | 8.250 | 8.360 | 25,855 | +0.14(+1.70%) |
Nov 01, 2017 | 8.180 | 8.240 | 8.050 | 8.220 | 148,511 | +0.15(+1.86%) |
Oct 31, 2017 | 8.120 | 8.190 | 8.000 | 8.070 | 27,924 | -0.04(-0.49%) |
Oct 30, 2017 | 7.810 | 8.210 | 7.810 | 8.110 | 110,700 | +0.28(+3.58%) |
Oct 27, 2017 | 7.000 | 7.890 | 6.990 | 7.830 | 246,947 | +0.81(+11.54%) |
Oct 26, 2017 | 7.010 | 7.210 | 6.940 | 7.020 | 21,373 | +0.06(+0.86%) |
Oct 25, 2017 | 7.180 | 7.180 | 6.900 | 6.960 | 27,668 | -0.24(-3.33%) |
Oct 24, 2017 | 7.150 | 7.350 | 7.070 | 7.200 | 42,426 | +0.05(+0.70%) |
Oct 23, 2017 | 7.340 | 7.340 | 7.030 | 7.150 | 43,725 | -0.05(-0.69%) |
Oct 20, 2017 | 7.190 | 7.280 | 7.010 | 7.200 | 68,204 | +0.18(+2.56%) |
Oct 19, 2017 | 7.690 | 7.780 | 7.010 | 7.020 | 99,813 | -0.62(-8.12%) |
Oct 18, 2017 | 7.700 | 7.740 | 7.540 | 7.640 | 134,135 | -0.08(-1.04%) |
Oct 17, 2017 | 7.770 | 7.800 | 7.530 | 7.720 | 64,632 | -0.24(-3.02%) |
Oct 16, 2017 | 8.880 | 8.880 | 7.950 | 7.960 | 112,941 | -1.37(-14.68%) |
Oct 13, 2017 | 9.600 | 9.680 | 9.280 | 9.330 | 55,166 | -0.38(-3.91%) |
Oct 12, 2017 | 9.050 | 9.850 | 8.850 | 9.710 | 28,251 | +0.63(+6.94%) |
Oct 11, 2017 | 9.050 | 9.160 | 8.850 | 9.080 | 15,024 | +0.06(+0.67%) |
Oct 10, 2017 | 9.040 | 9.340 | 9.020 | 9.020 | 7,001 | -0.20(-2.17%) |
Oct 06, 2017 | 9.530 | 9.530 | 9.190 | 9.220 | 17,529 | -0.23(-2.43%) |
Oct 05, 2017 | 9.720 | 9.750 | 9.420 | 9.450 | 44,161 | -0.30(-3.08%) |
Oct 04, 2017 | 9.900 | 10.00 | 9.680 | 9.750 | 13,098 | -0.25(-2.50%) |
Oct 03, 2017 | 10.17 | 10.35 | 9.980 | 10.00 | 33,273 | -0.19(-1.86%) |
Oct 02, 2017 | 10.17 | 10.19 | 9.880 | 10.19 | 17,271 | +0.05(+0.49%) |
Sep 29, 2017 | 10.16 | 10.17 | 10.00 | 10.14 | 21,132 | -0.05(-0.49%) |
Sep 28, 2017 | 10.14 | 10.30 | 10.14 | 10.19 | 11,631 | +0.05(+0.49%) |
Sep 27, 2017 | 10.60 | 10.61 | 10.14 | 10.14 | 22,364 | -0.48(-4.56%) |
Sep 26, 2017 | 10.61 | 10.73 | 10.45 | 10.62 | 11,692 | +0.03(+0.24%) |
Sep 25, 2017 | 10.94 | 10.94 | 10.45 | 10.60 | 40,338 | +0.02(+0.19%) |
Sep 22, 2017 | 10.50 | 10.62 | 10.40 | 10.58 | 15,358 | +0.19(+1.83%) |
Sep 21, 2017 | 10.21 | 10.44 | 10.17 | 10.39 | 13,889 | +0.06(+0.58%) |
Sep 20, 2017 | 9.890 | 10.50 | 9.890 | 10.33 | 33,364 | +0.48(+4.87%) |
Sep 19, 2017 | 9.380 | 9.850 | 9.380 | 9.850 | 20,158 | +0.35(+3.68%) |
Sep 18, 2017 | 9.300 | 9.500 | 9.300 | 9.500 | 19,373 | +0.11(+1.17%) |
Sep 15, 2017 | 9.240 | 9.570 | 9.210 | 9.390 | 144,938 | +0.17(+1.84%) |
Sep 14, 2017 | 9.200 | 9.340 | 9.200 | 9.220 | 31,492 | -0.09(-0.97%) |
Sep 13, 2017 | 9.270 | 9.410 | 9.260 | 9.310 | 85,761 | -0.11(-1.17%) |
Sep 12, 2017 | 9.410 | 9.670 | 9.410 | 9.420 | 24,093 | -0.09(-0.95%) |
Sep 11, 2017 | 9.400 | 9.750 | 9.400 | 9.510 | 88,812 | -0.01(-0.11%) |
Sep 08, 2017 | 9.550 | 9.670 | 9.480 | 9.520 | 20,098 | -0.05(-0.52%) |
Sep 07, 2017 | 9.470 | 9.700 | 9.470 | 9.570 | 11,151 | +0.00(+0.00%) |
Sep 06, 2017 | 9.550 | 9.590 | 9.420 | 9.570 | 15,108 | +0.09(+0.95%) |
Sep 05, 2017 | 9.300 | 9.510 | 9.300 | 9.480 | 19,788 | +0.29(+3.16%) |