Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.700 | 8.700 | 8.490 | 8.600 | 549,784 | -0.05(-0.58%) |
Nov 29, 2017 | 8.320 | 8.700 | 8.320 | 8.650 | 162,112 | +0.36(+4.34%) |
Nov 28, 2017 | 8.040 | 8.320 | 7.910 | 8.290 | 221,558 | +0.25(+3.11%) |
Nov 27, 2017 | 8.260 | 8.350 | 8.020 | 8.040 | 103,426 | -0.28(-3.37%) |
Nov 24, 2017 | 8.300 | 8.350 | 8.200 | 8.320 | 27,818 | +0.02(+0.24%) |
Nov 22, 2017 | 8.340 | 8.550 | 8.290 | 8.300 | 135,865 | +0.01(+0.12%) |
Nov 21, 2017 | 8.100 | 8.390 | 8.040 | 8.290 | 149,449 | +0.11(+1.34%) |
Nov 20, 2017 | 7.630 | 8.200 | 7.531 | 8.180 | 236,436 | +0.33(+4.20%) |
Nov 17, 2017 | 7.670 | 8.080 | 7.610 | 7.850 | 90,943 | +0.09(+1.16%) |
Nov 16, 2017 | 7.500 | 7.800 | 7.500 | 7.760 | 80,917 | +0.16(+2.11%) |
Nov 15, 2017 | 7.490 | 7.650 | 7.370 | 7.600 | 66,062 | +0.00(+0.00%) |
Nov 14, 2017 | 7.510 | 7.600 | 7.470 | 7.600 | 28,142 | +0.01(+0.13%) |
Nov 13, 2017 | 7.550 | 7.610 | 7.450 | 7.590 | 122,696 | +0.01(+0.13%) |
Nov 10, 2017 | 7.450 | 7.640 | 7.450 | 7.580 | 32,041 | +0.10(+1.34%) |
Nov 09, 2017 | 7.280 | 7.490 | 7.200 | 7.480 | 84,679 | +0.20(+2.75%) |
Nov 08, 2017 | 7.380 | 7.520 | 7.210 | 7.280 | 61,267 | -0.19(-2.54%) |
Nov 07, 2017 | 7.460 | 7.560 | 7.390 | 7.470 | 99,751 | -0.03(-0.40%) |
Nov 06, 2017 | 7.500 | 7.560 | 7.392 | 7.500 | 66,587 | -0.06(-0.79%) |
Nov 03, 2017 | 7.660 | 7.660 | 7.518 | 7.560 | 39,192 | -0.06(-0.79%) |
Nov 02, 2017 | 7.490 | 7.650 | 7.490 | 7.620 | 35,637 | +0.10(+1.33%) |
Nov 01, 2017 | 7.660 | 7.660 | 7.500 | 7.520 | 74,121 | -0.06(-0.79%) |
Oct 31, 2017 | 7.580 | 7.730 | 7.500 | 7.580 | 98,931 | -0.01(-0.13%) |
Oct 30, 2017 | 7.490 | 7.610 | 7.405 | 7.590 | 141,663 | +0.03(+0.40%) |
Oct 27, 2017 | 7.410 | 7.740 | 7.320 | 7.560 | 101,818 | +0.07(+0.93%) |
Oct 26, 2017 | 7.570 | 7.660 | 7.430 | 7.490 | 24,567 | +0.00(+0.00%) |
Oct 25, 2017 | 7.570 | 7.630 | 7.320 | 7.490 | 40,236 | -0.14(-1.83%) |
Oct 24, 2017 | 7.130 | 7.790 | 7.130 | 7.630 | 201,871 | +0.52(+7.31%) |
Oct 23, 2017 | 7.270 | 7.270 | 7.020 | 7.110 | 89,679 | -0.14(-1.93%) |
Oct 20, 2017 | 7.320 | 7.320 | 7.170 | 7.250 | 60,867 | +0.06(+0.83%) |
Oct 19, 2017 | 7.370 | 7.500 | 7.180 | 7.190 | 57,204 | -0.20(-2.71%) |
Oct 18, 2017 | 7.320 | 7.535 | 7.310 | 7.390 | 77,346 | +0.07(+0.96%) |
Oct 17, 2017 | 7.420 | 7.440 | 7.320 | 7.320 | 45,420 | -0.13(-1.74%) |
Oct 16, 2017 | 7.400 | 7.530 | 7.310 | 7.450 | 67,617 | +0.11(+1.50%) |
Oct 13, 2017 | 7.300 | 7.450 | 7.300 | 7.340 | 56,275 | +0.00(+0.00%) |
Oct 12, 2017 | 7.430 | 7.480 | 7.270 | 7.340 | 51,410 | -0.11(-1.48%) |
Oct 11, 2017 | 7.390 | 7.500 | 7.390 | 7.450 | 43,931 | +0.04(+0.54%) |
Oct 10, 2017 | 7.350 | 7.500 | 7.330 | 7.410 | 159,700 | +0.04(+0.54%) |
Oct 09, 2017 | 7.390 | 7.470 | 7.330 | 7.370 | 58,038 | -0.09(-1.21%) |
Oct 06, 2017 | 7.550 | 7.550 | 7.400 | 7.460 | 34,220 | -0.03(-0.40%) |
Oct 05, 2017 | 7.440 | 7.575 | 7.400 | 7.490 | 28,371 | +0.08(+1.08%) |
Oct 04, 2017 | 7.500 | 7.570 | 7.350 | 7.410 | 29,225 | -0.10(-1.33%) |
Oct 03, 2017 | 7.560 | 7.570 | 7.450 | 7.510 | 48,621 | -0.02(-0.27%) |
Oct 02, 2017 | 7.320 | 7.570 | 7.290 | 7.530 | 148,926 | +0.18(+2.45%) |
Sep 29, 2017 | 7.810 | 7.830 | 7.340 | 7.350 | 109,614 | -0.52(-6.61%) |
Sep 28, 2017 | 7.960 | 8.000 | 7.720 | 7.870 | 65,990 | -0.16(-1.99%) |
Sep 27, 2017 | 7.910 | 8.110 | 7.820 | 8.030 | 116,653 | +0.20(+2.55%) |
Sep 26, 2017 | 7.760 | 7.890 | 7.700 | 7.830 | 95,947 | +0.03(+0.38%) |
Sep 25, 2017 | 7.700 | 7.820 | 7.700 | 7.800 | 63,449 | +0.13(+1.69%) |
Sep 22, 2017 | 7.790 | 7.790 | 7.520 | 7.670 | 73,837 | -0.27(-3.40%) |
Sep 21, 2017 | 8.010 | 8.020 | 7.800 | 7.940 | 42,411 | -0.03(-0.38%) |
Sep 20, 2017 | 7.970 | 8.070 | 7.860 | 7.970 | 129,315 | -0.03(-0.38%) |
Sep 19, 2017 | 8.100 | 8.100 | 7.980 | 8.000 | 56,028 | +0.03(+0.38%) |
Sep 18, 2017 | 7.890 | 7.990 | 7.765 | 7.970 | 114,840 | +0.09(+1.14%) |
Sep 15, 2017 | 7.770 | 7.910 | 7.680 | 7.880 | 181,448 | +0.13(+1.68%) |
Sep 14, 2017 | 7.810 | 7.870 | 7.730 | 7.750 | 43,336 | +0.00(+0.00%) |
Sep 13, 2017 | 7.680 | 7.860 | 7.680 | 7.750 | 100,811 | +0.07(+0.91%) |
Sep 12, 2017 | 7.580 | 7.720 | 7.560 | 7.680 | 79,188 | +0.16(+2.13%) |
Sep 11, 2017 | 7.590 | 7.590 | 7.500 | 7.520 | 71,883 | +0.00(+0.00%) |
Sep 08, 2017 | 7.130 | 7.680 | 7.050 | 7.520 | 95,771 | +0.39(+5.47%) |
Sep 07, 2017 | 7.500 | 7.500 | 7.100 | 7.130 | 78,782 | -0.42(-5.56%) |
Sep 06, 2017 | 7.600 | 7.790 | 7.540 | 7.550 | 71,221 | +0.04(+0.53%) |
Sep 05, 2017 | 7.300 | 7.540 | 7.250 | 7.510 | 156,019 | +0.05(+0.67%) |