Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.410 | 7.480 | 7.370 | 7.450 | 807,240 | +0.05(+0.68%) |
Nov 29, 2017 | 7.350 | 7.450 | 7.340 | 7.400 | 828,741 | +0.07(+0.95%) |
Nov 28, 2017 | 7.360 | 7.360 | 7.270 | 7.330 | 539,430 | -0.03(-0.41%) |
Nov 27, 2017 | 7.350 | 7.420 | 7.305 | 7.360 | 713,953 | +0.00(+0.00%) |
Nov 24, 2017 | 7.400 | 7.410 | 7.330 | 7.360 | 509,546 | -0.05(-0.67%) |
Nov 22, 2017 | 7.450 | 7.450 | 7.310 | 7.410 | 547,964 | -0.06(-0.80%) |
Nov 21, 2017 | 7.460 | 7.520 | 7.400 | 7.470 | 704,734 | +0.02(+0.27%) |
Nov 20, 2017 | 7.500 | 7.500 | 7.340 | 7.450 | 1,057,246 | +0.00(+0.00%) |
Nov 17, 2017 | 7.110 | 7.450 | 7.100 | 7.450 | 1,134,849 | +0.58(+8.52%) |
Nov 16, 2017 | 6.970 | 7.080 | 6.850 | 6.865 | 708,073 | -0.09(-1.36%) |
Nov 15, 2017 | 7.450 | 7.450 | 6.850 | 6.960 | 1,896,228 | -1.07(-13.33%) |
Nov 14, 2017 | 8.060 | 8.170 | 7.875 | 8.030 | 596,356 | -0.03(-0.37%) |
Nov 13, 2017 | 7.960 | 8.120 | 7.910 | 8.060 | 245,112 | +0.13(+1.64%) |
Nov 10, 2017 | 7.960 | 8.150 | 7.850 | 7.930 | 385,205 | -0.02(-0.25%) |
Nov 09, 2017 | 7.860 | 7.990 | 7.700 | 7.950 | 472,305 | -0.05(-0.62%) |
Nov 08, 2017 | 7.810 | 8.020 | 7.770 | 8.000 | 415,094 | +0.21(+2.70%) |
Nov 07, 2017 | 7.960 | 7.970 | 7.710 | 7.790 | 209,453 | -0.18(-2.26%) |
Nov 06, 2017 | 7.640 | 8.000 | 7.640 | 7.970 | 397,499 | +0.33(+4.32%) |
Nov 03, 2017 | 7.710 | 7.710 | 7.532 | 7.640 | 223,407 | -0.07(-0.91%) |
Nov 02, 2017 | 7.790 | 7.805 | 7.590 | 7.710 | 335,680 | -0.02(-0.26%) |
Nov 01, 2017 | 7.500 | 7.840 | 7.350 | 7.730 | 834,505 | +0.28(+3.76%) |
Oct 31, 2017 | 7.640 | 7.670 | 7.400 | 7.450 | 362,629 | -0.14(-1.84%) |
Oct 30, 2017 | 7.400 | 7.640 | 7.370 | 7.590 | 368,706 | +0.17(+2.29%) |
Oct 27, 2017 | 7.460 | 7.496 | 7.320 | 7.420 | 306,888 | +0.02(+0.27%) |
Oct 26, 2017 | 7.310 | 7.430 | 7.210 | 7.400 | 374,783 | +0.12(+1.65%) |
Oct 25, 2017 | 7.450 | 7.450 | 7.140 | 7.280 | 249,697 | -0.17(-2.28%) |
Oct 24, 2017 | 7.420 | 7.650 | 7.380 | 7.450 | 258,376 | +0.03(+0.40%) |
Oct 23, 2017 | 7.350 | 7.520 | 7.350 | 7.420 | 155,423 | +0.07(+0.95%) |
Oct 20, 2017 | 7.510 | 7.513 | 7.350 | 7.350 | 177,438 | -0.14(-1.87%) |
Oct 19, 2017 | 7.360 | 7.560 | 7.350 | 7.490 | 286,138 | +0.07(+0.94%) |
Oct 18, 2017 | 7.470 | 7.560 | 7.360 | 7.420 | 263,489 | -0.04(-0.54%) |
Oct 17, 2017 | 7.650 | 7.690 | 7.430 | 7.460 | 320,999 | -0.22(-2.86%) |
Oct 16, 2017 | 7.370 | 7.700 | 7.345 | 7.680 | 756,572 | +0.35(+4.77%) |
Oct 13, 2017 | 7.310 | 7.469 | 7.259 | 7.330 | 391,492 | +0.09(+1.24%) |
Oct 12, 2017 | 7.230 | 7.280 | 7.050 | 7.240 | 323,938 | +0.00(+0.00%) |
Oct 11, 2017 | 7.120 | 7.360 | 6.950 | 7.240 | 643,827 | +0.12(+1.69%) |
Oct 10, 2017 | 7.060 | 7.150 | 6.830 | 7.120 | 569,486 | +0.11(+1.57%) |
Oct 09, 2017 | 7.280 | 7.380 | 6.980 | 7.010 | 378,181 | -0.22(-3.04%) |
Oct 06, 2017 | 7.280 | 7.400 | 7.210 | 7.230 | 431,874 | -0.03(-0.41%) |
Oct 05, 2017 | 7.540 | 7.590 | 7.250 | 7.260 | 483,461 | -0.27(-3.59%) |
Oct 04, 2017 | 7.570 | 7.650 | 7.480 | 7.530 | 214,922 | -0.05(-0.66%) |
Oct 03, 2017 | 7.510 | 7.620 | 7.508 | 7.580 | 366,275 | +0.06(+0.80%) |
Oct 02, 2017 | 7.610 | 7.620 | 7.410 | 7.520 | 353,528 | -0.10(-1.31%) |
Sep 29, 2017 | 7.650 | 7.691 | 7.520 | 7.620 | 397,249 | +0.02(+0.26%) |
Sep 28, 2017 | 7.600 | 7.720 | 7.510 | 7.600 | 538,781 | -0.04(-0.52%) |
Sep 27, 2017 | 7.610 | 7.760 | 7.590 | 7.640 | 609,786 | +0.09(+1.19%) |
Sep 26, 2017 | 7.590 | 7.690 | 7.460 | 7.550 | 530,507 | +0.03(+0.40%) |
Sep 25, 2017 | 7.730 | 7.870 | 7.390 | 7.520 | 894,075 | -0.36(-4.57%) |
Sep 22, 2017 | 7.820 | 7.945 | 7.230 | 7.880 | 1,841,962 | +0.03(+0.38%) |
Sep 21, 2017 | 8.150 | 8.170 | 7.810 | 7.850 | 747,032 | -0.34(-4.09%) |
Sep 20, 2017 | 8.240 | 8.240 | 8.020 | 8.185 | 603,881 | -0.03(-0.30%) |
Sep 19, 2017 | 8.210 | 8.318 | 8.050 | 8.210 | 450,184 | +0.07(+0.86%) |
Sep 18, 2017 | 8.010 | 8.336 | 7.960 | 8.140 | 1,157,758 | +0.25(+3.17%) |
Sep 15, 2017 | 8.260 | 8.430 | 7.880 | 7.890 | 1,584,452 | -0.37(-4.48%) |
Sep 14, 2017 | 8.390 | 8.480 | 7.880 | 8.260 | 1,580,588 | -0.12(-1.43%) |
Sep 13, 2017 | 8.280 | 8.440 | 8.230 | 8.380 | 1,320,616 | +0.19(+2.32%) |
Sep 12, 2017 | 8.010 | 8.216 | 7.900 | 8.190 | 955,054 | +0.21(+2.63%) |
Sep 11, 2017 | 7.780 | 7.985 | 7.780 | 7.980 | 1,119,507 | +0.25(+3.23%) |
Sep 08, 2017 | 7.400 | 7.840 | 7.380 | 7.730 | 1,587,124 | +0.33(+4.46%) |
Sep 07, 2017 | 7.340 | 7.620 | 7.250 | 7.400 | 1,538,240 | +0.10(+1.37%) |
Sep 06, 2017 | 6.830 | 7.320 | 6.750 | 7.300 | 1,643,620 | +0.46(+6.73%) |
Sep 05, 2017 | 6.860 | 6.890 | 6.750 | 6.840 | 1,006,837 | -0.03(-0.44%) |