Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.640 | 7.640 | 7.510 | 7.640 | 17,880 | +0.04(+0.53%) |
Nov 29, 2017 | 7.660 | 7.660 | 7.600 | 7.600 | 2,842 | -0.07(-0.91%) |
Nov 28, 2017 | 7.630 | 7.750 | 7.580 | 7.670 | 49,347 | +0.07(+0.92%) |
Nov 27, 2017 | 7.550 | 7.680 | 7.550 | 7.600 | 27,535 | -0.05(-0.65%) |
Nov 24, 2017 | 7.700 | 7.700 | 7.629 | 7.650 | 7,301 | -0.05(-0.65%) |
Nov 22, 2017 | 7.670 | 7.700 | 7.670 | 7.700 | 1,571 | +0.05(+0.65%) |
Nov 21, 2017 | 7.600 | 7.700 | 7.600 | 7.650 | 3,867 | +0.07(+0.89%) |
Nov 20, 2017 | 7.600 | 7.600 | 7.500 | 7.583 | 11,518 | -0.09(-1.14%) |
Nov 17, 2017 | 7.540 | 7.780 | 7.540 | 7.670 | 6,964 | +0.13(+1.72%) |
Nov 16, 2017 | 7.660 | 7.800 | 7.540 | 7.540 | 9,066 | -0.08(-1.05%) |
Nov 15, 2017 | 7.800 | 7.880 | 7.540 | 7.620 | 9,232 | -0.22(-2.81%) |
Nov 14, 2017 | 7.950 | 8.000 | 7.820 | 7.840 | 12,907 | -0.09(-1.13%) |
Nov 13, 2017 | 7.920 | 8.040 | 7.850 | 7.930 | 101,023 | -0.03(-0.38%) |
Nov 10, 2017 | 8.020 | 8.089 | 7.920 | 7.960 | 33,118 | -0.05(-0.56%) |
Nov 09, 2017 | 7.960 | 8.079 | 7.800 | 8.005 | 21,914 | -0.06(-0.81%) |
Nov 08, 2017 | 8.010 | 8.090 | 8.010 | 8.070 | 8,822 | +0.01(+0.12%) |
Nov 07, 2017 | 8.020 | 8.140 | 7.990 | 8.060 | 12,313 | +0.03(+0.37%) |
Nov 06, 2017 | 8.050 | 8.150 | 7.960 | 8.030 | 59,908 | -0.02(-0.25%) |
Nov 03, 2017 | 7.650 | 8.100 | 7.640 | 8.050 | 231,291 | +0.40(+5.23%) |
Nov 02, 2017 | 6.700 | 8.098 | 6.670 | 7.650 | 464,061 | +1.08(+16.44%) |
Nov 01, 2017 | 6.930 | 7.060 | 6.490 | 6.570 | 271,926 | -0.26(-3.81%) |
Oct 31, 2017 | 7.050 | 7.050 | 6.800 | 6.830 | 12,204 | -0.20(-2.84%) |
Oct 30, 2017 | 6.780 | 7.030 | 6.760 | 7.030 | 7,356 | +0.25(+3.69%) |
Oct 27, 2017 | 6.861 | 6.970 | 6.780 | 6.780 | 6,138 | -0.17(-2.45%) |
Oct 26, 2017 | 7.000 | 7.000 | 6.780 | 6.950 | 31,505 | +0.09(+1.31%) |
Oct 25, 2017 | 6.930 | 6.930 | 6.790 | 6.860 | 17,916 | -0.08(-1.15%) |
Oct 24, 2017 | 6.940 | 6.975 | 6.900 | 6.940 | 6,951 | -0.06(-0.86%) |
Oct 23, 2017 | 6.930 | 7.020 | 6.930 | 7.000 | 7,465 | +0.04(+0.57%) |
Oct 20, 2017 | 7.010 | 7.055 | 6.920 | 6.960 | 68,764 | -0.04(-0.57%) |
Oct 19, 2017 | 6.875 | 7.025 | 6.805 | 7.000 | 57,942 | +0.00(+0.00%) |
Oct 18, 2017 | 6.780 | 7.130 | 6.780 | 7.000 | 21,285 | +0.10(+1.45%) |
Oct 17, 2017 | 6.800 | 6.900 | 6.800 | 6.900 | 31,357 | +0.12(+1.77%) |
Oct 16, 2017 | 7.000 | 7.100 | 6.761 | 6.780 | 93,557 | -0.22(-3.14%) |
Oct 13, 2017 | 7.010 | 7.080 | 6.920 | 7.000 | 19,010 | +0.01(+0.14%) |
Oct 12, 2017 | 6.950 | 7.110 | 6.950 | 6.990 | 5,218 | -0.02(-0.29%) |
Oct 11, 2017 | 6.970 | 7.090 | 6.970 | 7.010 | 10,993 | +0.00(+0.00%) |
Oct 10, 2017 | 6.940 | 7.024 | 6.930 | 7.010 | 17,827 | +0.13(+1.89%) |
Oct 09, 2017 | 6.900 | 6.900 | 6.800 | 6.880 | 9,066 | +0.05(+0.73%) |
Oct 06, 2017 | 6.780 | 6.840 | 6.780 | 6.830 | 13,627 | +0.01(+0.15%) |
Oct 05, 2017 | 6.818 | 6.850 | 6.780 | 6.820 | 15,051 | +0.00(+0.00%) |
Oct 04, 2017 | 6.900 | 6.900 | 6.750 | 6.820 | 8,546 | -0.01(-0.15%) |
Oct 03, 2017 | 6.820 | 6.899 | 6.775 | 6.830 | 7,063 | +0.08(+1.19%) |
Oct 02, 2017 | 6.700 | 6.920 | 6.520 | 6.750 | 43,603 | +0.04(+0.60%) |
Sep 29, 2017 | 6.790 | 6.890 | 6.710 | 6.710 | 2,559 | -0.03(-0.45%) |
Sep 28, 2017 | 6.730 | 6.820 | 6.720 | 6.740 | 6,613 | +0.03(+0.45%) |
Sep 27, 2017 | 6.799 | 6.799 | 6.700 | 6.710 | 6,375 | -0.01(-0.15%) |
Sep 26, 2017 | 6.630 | 6.750 | 6.630 | 6.720 | 6,453 | +0.05(+0.75%) |
Sep 25, 2017 | 6.640 | 6.770 | 6.600 | 6.670 | 2,339 | -0.01(-0.15%) |
Sep 22, 2017 | 6.470 | 6.771 | 6.470 | 6.680 | 5,155 | +0.14(+2.14%) |
Sep 21, 2017 | 6.810 | 6.810 | 6.520 | 6.540 | 4,936 | -0.19(-2.82%) |
Sep 20, 2017 | 6.900 | 6.920 | 6.710 | 6.730 | 10,702 | -0.22(-3.17%) |
Sep 19, 2017 | 6.900 | 6.960 | 6.848 | 6.950 | 11,320 | -0.03(-0.43%) |
Sep 18, 2017 | 6.900 | 7.130 | 6.900 | 6.980 | 7,375 | +0.04(+0.58%) |
Sep 15, 2017 | 7.080 | 7.080 | 6.810 | 6.940 | 14,177 | -0.14(-1.98%) |
Sep 14, 2017 | 6.900 | 7.090 | 6.860 | 7.080 | 20,085 | +0.10(+1.43%) |
Sep 13, 2017 | 7.010 | 7.030 | 6.980 | 6.980 | 20,639 | -0.04(-0.57%) |
Sep 12, 2017 | 7.200 | 7.200 | 6.960 | 7.020 | 65,588 | +0.05(+0.79%) |
Sep 11, 2017 | 6.590 | 6.980 | 6.580 | 6.965 | 52,531 | +0.34(+5.21%) |
Sep 08, 2017 | 6.560 | 6.670 | 6.560 | 6.620 | 33,184 | +0.11(+1.69%) |
Sep 07, 2017 | 6.400 | 6.590 | 6.400 | 6.510 | 20,004 | +0.02(+0.31%) |
Sep 06, 2017 | 6.300 | 6.550 | 6.300 | 6.490 | 30,231 | +0.13(+2.04%) |
Sep 05, 2017 | 6.570 | 6.570 | 6.330 | 6.360 | 26,731 | -0.32(-4.79%) |