Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.459 | 7.459 | 7.152 | 7.196 | 91,215 | -0.26(-3.53%) |
Nov 29, 2017 | 7.415 | 7.591 | 7.371 | 7.459 | 73,682 | +0.04(+0.59%) |
Nov 28, 2017 | 7.459 | 7.503 | 7.196 | 7.415 | 138,619 | +0.04(+0.60%) |
Nov 27, 2017 | 7.371 | 7.415 | 7.284 | 7.371 | 88,148 | +0.04(+0.60%) |
Nov 24, 2017 | 7.284 | 7.371 | 7.240 | 7.327 | 30,761 | +0.04(+0.60%) |
Nov 22, 2017 | 7.240 | 7.415 | 7.240 | 7.284 | 83,805 | +0.04(+0.61%) |
Nov 21, 2017 | 7.064 | 7.284 | 7.064 | 7.240 | 85,356 | +0.09(+1.23%) |
Nov 20, 2017 | 7.284 | 7.503 | 7.086 | 7.152 | 48,826 | -0.18(-2.40%) |
Nov 17, 2017 | 7.108 | 7.591 | 7.044 | 7.327 | 97,927 | +0.22(+3.09%) |
Nov 16, 2017 | 6.933 | 7.152 | 6.889 | 7.108 | 59,144 | +0.13(+1.89%) |
Nov 15, 2017 | 6.933 | 7.064 | 6.845 | 6.976 | 69,566 | +0.00(+0.00%) |
Nov 14, 2017 | 6.713 | 6.976 | 6.713 | 6.976 | 62,904 | +0.26(+3.92%) |
Nov 13, 2017 | 6.845 | 6.889 | 6.713 | 6.713 | 76,835 | -0.13(-1.92%) |
Nov 10, 2017 | 6.801 | 7.020 | 6.801 | 6.845 | 30,615 | +0.04(+0.65%) |
Nov 09, 2017 | 6.362 | 6.976 | 6.362 | 6.801 | 113,130 | +0.35(+5.44%) |
Nov 08, 2017 | 6.538 | 6.538 | 6.362 | 6.450 | 122,332 | -0.09(-1.34%) |
Nov 07, 2017 | 6.669 | 6.889 | 6.538 | 6.538 | 154,108 | -0.18(-2.61%) |
Nov 06, 2017 | 6.801 | 6.933 | 6.625 | 6.713 | 127,998 | -0.22(-3.16%) |
Nov 03, 2017 | 7.108 | 7.108 | 6.801 | 6.933 | 103,437 | -0.18(-2.47%) |
Nov 02, 2017 | 6.713 | 7.108 | 6.713 | 7.108 | 130,574 | +0.35(+5.19%) |
Nov 01, 2017 | 6.933 | 6.976 | 6.713 | 6.757 | 136,969 | -0.09(-1.28%) |
Oct 31, 2017 | 7.064 | 7.152 | 6.845 | 6.845 | 153,456 | -0.26(-3.70%) |
Oct 30, 2017 | 7.196 | 7.240 | 7.020 | 7.108 | 131,739 | -0.18(-2.41%) |
Oct 27, 2017 | 7.284 | 7.371 | 7.020 | 7.284 | 372,081 | -0.26(-3.49%) |
Oct 26, 2017 | 7.064 | 7.678 | 6.933 | 7.547 | 454,661 | +0.44(+6.17%) |
Oct 25, 2017 | 7.108 | 7.196 | 7.064 | 7.108 | 127,902 | -0.04(-0.61%) |
Oct 24, 2017 | 7.108 | 7.240 | 7.064 | 7.152 | 99,313 | +0.04(+0.62%) |
Oct 23, 2017 | 7.284 | 7.284 | 7.108 | 7.108 | 52,594 | -0.13(-1.82%) |
Oct 20, 2017 | 7.371 | 7.459 | 7.240 | 7.240 | 73,049 | -0.04(-0.60%) |
Oct 19, 2017 | 7.152 | 7.371 | 7.108 | 7.284 | 58,602 | +0.13(+1.84%) |
Oct 18, 2017 | 7.240 | 7.284 | 7.108 | 7.152 | 152,320 | -0.09(-1.21%) |
Oct 17, 2017 | 7.547 | 7.591 | 7.196 | 7.240 | 175,506 | -0.22(-2.94%) |
Oct 16, 2017 | 7.635 | 7.744 | 7.415 | 7.459 | 71,873 | -0.18(-2.30%) |
Oct 13, 2017 | 7.678 | 7.766 | 7.591 | 7.635 | 66,818 | -0.04(-0.57%) |
Oct 12, 2017 | 7.503 | 7.722 | 7.415 | 7.678 | 61,075 | +0.09(+1.16%) |
Oct 11, 2017 | 7.810 | 7.810 | 7.503 | 7.591 | 88,134 | -0.22(-2.81%) |
Oct 10, 2017 | 7.942 | 7.964 | 7.766 | 7.810 | 37,262 | -0.04(-0.56%) |
Oct 09, 2017 | 8.249 | 8.249 | 7.854 | 7.854 | 61,776 | -0.48(-5.79%) |
Oct 06, 2017 | 8.195 | 8.380 | 8.117 | 8.337 | 67,274 | +0.04(+0.53%) |
Oct 05, 2017 | 8.424 | 8.424 | 8.249 | 8.293 | 57,879 | -0.04(-0.53%) |
Oct 04, 2017 | 8.054 | 8.380 | 8.029 | 8.337 | 73,532 | +0.26(+3.26%) |
Oct 03, 2017 | 8.161 | 8.195 | 7.986 | 8.073 | 76,957 | -0.13(-1.60%) |
Oct 02, 2017 | 8.117 | 8.205 | 8.016 | 8.205 | 61,971 | +0.18(+2.19%) |
Sep 29, 2017 | 8.117 | 8.117 | 8.029 | 8.029 | 44,468 | -0.09(-1.08%) |
Sep 28, 2017 | 8.073 | 8.161 | 7.942 | 8.117 | 97,573 | +0.04(+0.54%) |
Sep 27, 2017 | 7.898 | 8.249 | 7.838 | 8.073 | 125,849 | +0.18(+2.22%) |
Sep 26, 2017 | 7.942 | 8.029 | 7.678 | 7.898 | 154,880 | +0.00(+0.00%) |
Sep 25, 2017 | 7.898 | 7.986 | 7.810 | 7.898 | 79,513 | -0.04(-0.55%) |
Sep 22, 2017 | 7.942 | 8.029 | 7.766 | 7.942 | 91,546 | +0.13(+1.69%) |
Sep 21, 2017 | 7.854 | 7.854 | 7.678 | 7.810 | 66,024 | -0.04(-0.56%) |
Sep 20, 2017 | 7.898 | 7.942 | 7.810 | 7.854 | 49,759 | -0.04(-0.56%) |
Sep 19, 2017 | 7.898 | 7.986 | 7.810 | 7.898 | 204,889 | +0.00(+0.00%) |
Sep 18, 2017 | 7.854 | 7.986 | 7.854 | 7.898 | 163,878 | +0.04(+0.56%) |
Sep 15, 2017 | 7.942 | 7.942 | 7.810 | 7.854 | 189,496 | -0.04(-0.56%) |
Sep 14, 2017 | 7.854 | 7.942 | 7.810 | 7.898 | 256,706 | +0.04(+0.56%) |
Sep 13, 2017 | 8.029 | 8.161 | 7.854 | 7.854 | 202,513 | +0.09(+1.13%) |
Sep 12, 2017 | 7.898 | 7.986 | 7.678 | 7.766 | 69,911 | -0.09(-1.12%) |
Sep 11, 2017 | 7.591 | 7.854 | 7.591 | 7.854 | 66,063 | +0.31(+4.07%) |
Sep 08, 2017 | 7.678 | 7.854 | 7.488 | 7.547 | 148,835 | -0.09(-1.15%) |
Sep 07, 2017 | 7.810 | 7.986 | 7.591 | 7.635 | 78,364 | -0.22(-2.79%) |
Sep 06, 2017 | 7.942 | 8.183 | 7.810 | 7.854 | 172,101 | -0.04(-0.56%) |
Sep 05, 2017 | 8.205 | 8.293 | 7.854 | 7.898 | 372,571 | -0.31(-3.74%) |