Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.179 | 8.274 | 8.149 | 8.204 | 2,998,637 | +0.04(+0.45%) |
Nov 29, 2017 | 8.153 | 8.197 | 8.095 | 8.168 | 3,344,110 | -0.01(-0.18%) |
Nov 28, 2017 | 8.219 | 8.226 | 8.109 | 8.182 | 3,839,043 | -0.01(-0.09%) |
Nov 27, 2017 | 8.171 | 8.255 | 8.168 | 8.190 | 1,475,586 | +0.01(+0.13%) |
Nov 24, 2017 | 8.149 | 8.204 | 8.128 | 8.179 | 794,996 | +0.06(+0.76%) |
Nov 22, 2017 | 8.149 | 8.201 | 8.102 | 8.117 | 1,128,523 | -0.01(-0.09%) |
Nov 21, 2017 | 8.033 | 8.168 | 8.033 | 8.124 | 1,683,630 | +0.12(+1.46%) |
Nov 20, 2017 | 8.025 | 8.062 | 7.940 | 8.007 | 1,644,298 | -0.01(-0.18%) |
Nov 17, 2017 | 7.978 | 8.062 | 7.967 | 8.022 | 1,832,207 | -0.02(-0.23%) |
Nov 16, 2017 | 7.967 | 8.095 | 7.960 | 8.040 | 1,959,581 | +0.11(+1.43%) |
Nov 15, 2017 | 7.905 | 8.007 | 7.861 | 7.927 | 1,691,733 | +0.01(+0.09%) |
Nov 14, 2017 | 7.931 | 8.007 | 7.869 | 7.920 | 1,678,794 | +0.01(+0.18%) |
Nov 13, 2017 | 7.923 | 8.000 | 7.858 | 7.905 | 1,893,892 | -0.04(-0.55%) |
Nov 10, 2017 | 7.788 | 8.005 | 7.770 | 7.949 | 3,685,978 | +0.18(+2.30%) |
Nov 09, 2017 | 7.577 | 7.807 | 7.577 | 7.770 | 2,804,360 | +0.15(+1.96%) |
Nov 08, 2017 | 7.653 | 7.673 | 7.573 | 7.621 | 2,584,141 | -0.03(-0.38%) |
Nov 07, 2017 | 7.424 | 7.675 | 7.387 | 7.650 | 1,734,711 | +0.17(+2.29%) |
Nov 06, 2017 | 7.522 | 7.540 | 7.449 | 7.478 | 1,945,823 | -0.07(-0.92%) |
Nov 03, 2017 | 7.548 | 7.606 | 7.544 | 7.548 | 758,036 | +0.00(+0.00%) |
Nov 02, 2017 | 7.573 | 7.642 | 7.496 | 7.548 | 1,313,570 | -0.06(-0.82%) |
Nov 01, 2017 | 7.602 | 7.672 | 7.577 | 7.610 | 1,192,222 | +0.03(+0.39%) |
Oct 31, 2017 | 7.533 | 7.606 | 7.533 | 7.580 | 1,080,405 | +0.06(+0.78%) |
Oct 30, 2017 | 7.599 | 7.602 | 7.518 | 7.522 | 1,069,308 | -0.09(-1.20%) |
Oct 27, 2017 | 7.562 | 7.664 | 7.518 | 7.613 | 1,316,048 | +0.05(+0.63%) |
Oct 26, 2017 | 7.580 | 7.650 | 7.559 | 7.566 | 1,477,041 | +0.03(+0.39%) |
Oct 25, 2017 | 7.500 | 7.551 | 7.403 | 7.537 | 1,654,674 | +0.06(+0.83%) |
Oct 24, 2017 | 7.500 | 7.540 | 7.445 | 7.475 | 828,805 | -0.03(-0.44%) |
Oct 23, 2017 | 7.533 | 7.551 | 7.478 | 7.507 | 821,093 | -0.05(-0.63%) |
Oct 20, 2017 | 7.610 | 7.610 | 7.533 | 7.555 | 1,250,713 | -0.01(-0.14%) |
Oct 19, 2017 | 7.533 | 7.584 | 7.500 | 7.566 | 1,055,380 | +0.01(+0.10%) |
Oct 18, 2017 | 7.533 | 7.577 | 7.482 | 7.559 | 948,928 | +0.02(+0.24%) |
Oct 17, 2017 | 7.551 | 7.610 | 7.511 | 7.540 | 1,127,437 | -0.01(-0.19%) |
Oct 16, 2017 | 7.613 | 7.624 | 7.540 | 7.555 | 1,180,558 | -0.06(-0.77%) |
Oct 13, 2017 | 7.642 | 7.675 | 7.611 | 7.613 | 1,155,152 | +0.01(+0.14%) |
Oct 12, 2017 | 7.548 | 7.631 | 7.529 | 7.602 | 1,166,599 | +0.03(+0.34%) |
Oct 11, 2017 | 7.548 | 7.606 | 7.522 | 7.577 | 1,196,402 | +0.01(+0.19%) |
Oct 10, 2017 | 7.507 | 7.562 | 7.504 | 7.562 | 1,211,112 | +0.09(+1.17%) |
Oct 09, 2017 | 7.464 | 7.528 | 7.453 | 7.475 | 935,950 | +0.02(+0.24%) |
Oct 06, 2017 | 7.515 | 7.537 | 7.416 | 7.456 | 1,069,114 | -0.06(-0.78%) |
Oct 05, 2017 | 7.511 | 7.562 | 7.502 | 7.515 | 1,427,591 | +0.00(+0.05%) |
Oct 04, 2017 | 7.522 | 7.577 | 7.507 | 7.511 | 923,403 | -0.02(-0.29%) |
Oct 03, 2017 | 7.500 | 7.535 | 7.475 | 7.533 | 1,213,368 | +0.01(+0.15%) |
Oct 02, 2017 | 7.493 | 7.544 | 7.383 | 7.522 | 2,561,093 | +0.05(+0.73%) |
Sep 29, 2017 | 7.621 | 7.628 | 7.445 | 7.467 | 1,908,952 | -0.15(-2.01%) |
Sep 28, 2017 | 7.599 | 7.684 | 7.573 | 7.621 | 1,953,520 | +0.03(+0.43%) |
Sep 27, 2017 | 7.522 | 7.606 | 7.505 | 7.588 | 1,427,501 | +0.08(+1.12%) |
Sep 26, 2017 | 7.387 | 7.595 | 7.376 | 7.504 | 2,216,160 | +0.13(+1.73%) |
Sep 25, 2017 | 7.351 | 7.424 | 7.351 | 7.376 | 1,657,379 | +0.04(+0.50%) |
Sep 22, 2017 | 7.336 | 7.394 | 7.318 | 7.340 | 1,400,872 | +0.01(+0.15%) |
Sep 21, 2017 | 7.398 | 7.434 | 7.325 | 7.329 | 1,268,287 | -0.08(-1.08%) |
Sep 20, 2017 | 7.460 | 7.482 | 7.393 | 7.409 | 1,387,719 | -0.06(-0.78%) |
Sep 19, 2017 | 7.496 | 7.553 | 7.420 | 7.467 | 2,761,097 | -0.04(-0.54%) |
Sep 18, 2017 | 7.385 | 7.521 | 7.368 | 7.508 | 2,474,696 | +0.12(+1.66%) |
Sep 15, 2017 | 7.501 | 7.513 | 7.378 | 7.385 | 3,782,518 | -0.09(-1.23%) |
Sep 14, 2017 | 7.429 | 7.477 | 7.412 | 7.477 | 1,812,797 | +0.04(+0.60%) |
Sep 13, 2017 | 7.399 | 7.453 | 7.399 | 7.433 | 1,187,739 | +0.02(+0.23%) |
Sep 12, 2017 | 7.423 | 7.423 | 7.375 | 7.416 | 1,031,521 | -0.01(-0.09%) |
Sep 11, 2017 | 7.395 | 7.480 | 7.368 | 7.423 | 1,576,030 | +0.06(+0.83%) |
Sep 08, 2017 | 7.320 | 7.382 | 7.276 | 7.361 | 1,433,702 | +0.05(+0.65%) |
Sep 07, 2017 | 7.242 | 7.333 | 7.226 | 7.313 | 1,165,658 | +0.11(+1.47%) |
Sep 06, 2017 | 7.368 | 7.405 | 7.197 | 7.208 | 3,275,716 | -0.17(-2.27%) |
Sep 05, 2017 | 7.433 | 7.474 | 7.341 | 7.375 | 1,179,692 | -0.06(-0.78%) |