Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.368 | 7.368 | 7.167 | 7.225 | 39,089 | -0.09(-1.18%) |
Nov 29, 2017 | 7.361 | 7.418 | 7.361 | 7.311 | 44,233 | -0.05(-0.68%) |
Nov 28, 2017 | 7.440 | 7.440 | 7.225 | 7.361 | 58,343 | -0.05(-0.68%) |
Nov 27, 2017 | 7.533 | 7.561 | 7.354 | 7.411 | 70,626 | -0.15(-1.99%) |
Nov 24, 2017 | 7.576 | 7.683 | 7.535 | 7.561 | 30,431 | +0.02(+0.29%) |
Nov 22, 2017 | 7.490 | 7.597 | 7.418 | 7.540 | 34,263 | +0.05(+0.67%) |
Nov 21, 2017 | 7.454 | 7.633 | 7.404 | 7.490 | 40,618 | +0.08(+1.06%) |
Nov 20, 2017 | 7.167 | 7.418 | 7.167 | 7.411 | 46,295 | +0.26(+3.61%) |
Nov 17, 2017 | 7.060 | 7.217 | 6.859 | 7.153 | 48,063 | +0.06(+0.91%) |
Nov 16, 2017 | 6.974 | 7.131 | 6.873 | 7.088 | 31,687 | +0.17(+2.49%) |
Nov 15, 2017 | 7.045 | 7.160 | 6.759 | 6.916 | 110,894 | -0.15(-2.13%) |
Nov 14, 2017 | 7.561 | 7.565 | 6.923 | 7.067 | 313,285 | -0.52(-6.89%) |
Nov 13, 2017 | 7.855 | 7.855 | 7.561 | 7.590 | 83,469 | -0.29(-3.73%) |
Nov 10, 2017 | 7.956 | 8.027 | 7.855 | 7.884 | 57,044 | -0.04(-0.45%) |
Nov 09, 2017 | 7.755 | 8.042 | 7.712 | 7.920 | 71,855 | +0.19(+2.41%) |
Nov 08, 2017 | 7.590 | 7.776 | 7.527 | 7.733 | 41,803 | +0.09(+1.22%) |
Nov 07, 2017 | 7.669 | 7.769 | 7.590 | 7.640 | 72,921 | -0.04(-0.47%) |
Nov 06, 2017 | 7.941 | 7.941 | 7.526 | 7.676 | 71,294 | -0.21(-2.64%) |
Nov 03, 2017 | 7.884 | 7.948 | 7.787 | 7.884 | 153,149 | +0.08(+1.06%) |
Nov 02, 2017 | 7.709 | 7.816 | 7.709 | 7.801 | 23,568 | +0.09(+1.20%) |
Nov 01, 2017 | 7.780 | 7.901 | 7.688 | 7.709 | 46,087 | -0.01(-0.18%) |
Oct 31, 2017 | 7.674 | 7.745 | 7.674 | 7.723 | 41,659 | +0.05(+0.65%) |
Oct 30, 2017 | 7.645 | 7.688 | 7.567 | 7.674 | 79,079 | +0.03(+0.37%) |
Oct 27, 2017 | 7.837 | 7.880 | 7.617 | 7.645 | 54,547 | -0.25(-3.15%) |
Oct 26, 2017 | 7.887 | 8.086 | 7.780 | 7.894 | 54,836 | +0.06(+0.82%) |
Oct 25, 2017 | 7.730 | 7.844 | 7.730 | 7.830 | 31,669 | +0.08(+1.01%) |
Oct 24, 2017 | 7.837 | 7.837 | 7.745 | 7.752 | 44,056 | -0.01(-0.09%) |
Oct 23, 2017 | 8.064 | 8.064 | 7.752 | 7.759 | 37,748 | -0.31(-3.79%) |
Oct 20, 2017 | 8.164 | 8.292 | 8.050 | 8.064 | 48,668 | -0.06(-0.79%) |
Oct 19, 2017 | 8.086 | 8.128 | 7.940 | 8.128 | 34,372 | +0.03(+0.35%) |
Oct 18, 2017 | 8.192 | 8.192 | 8.095 | 8.100 | 17,734 | -0.06(-0.70%) |
Oct 17, 2017 | 8.228 | 8.242 | 7.958 | 8.157 | 85,943 | -0.01(-0.17%) |
Oct 16, 2017 | 8.171 | 8.199 | 8.100 | 8.171 | 53,969 | -0.01(-0.09%) |
Oct 13, 2017 | 8.171 | 8.192 | 8.046 | 8.178 | 23,898 | +0.02(+0.26%) |
Oct 12, 2017 | 8.192 | 8.221 | 8.080 | 8.157 | 51,403 | -0.04(-0.52%) |
Oct 11, 2017 | 8.206 | 8.235 | 8.171 | 8.199 | 72,993 | -0.01(-0.17%) |
Oct 10, 2017 | 8.157 | 8.242 | 8.086 | 8.214 | 135,357 | +0.11(+1.40%) |
Oct 09, 2017 | 7.929 | 8.327 | 7.929 | 8.100 | 146,627 | +0.31(+4.01%) |
Oct 06, 2017 | 7.738 | 7.830 | 7.524 | 7.787 | 26,680 | +0.04(+0.46%) |
Oct 05, 2017 | 7.738 | 7.887 | 7.697 | 7.752 | 33,717 | +0.03(+0.37%) |
Oct 04, 2017 | 7.695 | 7.873 | 7.674 | 7.723 | 27,936 | -0.01(-0.09%) |
Oct 03, 2017 | 7.809 | 7.823 | 7.709 | 7.730 | 35,450 | -0.06(-0.82%) |
Oct 02, 2017 | 7.610 | 7.809 | 7.603 | 7.794 | 37,738 | +0.18(+2.43%) |
Sep 29, 2017 | 7.759 | 7.794 | 7.539 | 7.610 | 49,887 | -0.18(-2.28%) |
Sep 28, 2017 | 8.015 | 8.015 | 7.489 | 7.787 | 69,446 | -0.18(-2.32%) |
Sep 27, 2017 | 7.723 | 8.064 | 7.432 | 7.972 | 162,660 | +0.33(+4.37%) |
Sep 26, 2017 | 7.482 | 7.672 | 7.482 | 7.638 | 35,886 | +0.11(+1.51%) |
Sep 25, 2017 | 7.347 | 7.560 | 7.276 | 7.524 | 94,404 | +0.13(+1.73%) |
Sep 22, 2017 | 7.517 | 7.553 | 7.382 | 7.396 | 62,187 | -0.11(-1.42%) |
Sep 21, 2017 | 7.595 | 7.716 | 7.496 | 7.503 | 54,503 | -0.15(-1.95%) |
Sep 20, 2017 | 7.666 | 7.873 | 7.588 | 7.652 | 162,166 | -0.03(-0.37%) |
Sep 19, 2017 | 7.922 | 7.958 | 7.681 | 7.681 | 129,214 | -0.25(-3.14%) |
Sep 18, 2017 | 7.745 | 8.050 | 7.645 | 7.929 | 181,881 | +0.28(+3.72%) |
Sep 15, 2017 | 7.816 | 8.263 | 7.311 | 7.645 | 447,944 | -0.35(-4.36%) |
Sep 14, 2017 | 7.759 | 8.079 | 7.759 | 7.993 | 275,327 | +0.19(+2.46%) |
Sep 13, 2017 | 7.844 | 7.986 | 7.759 | 7.801 | 219,164 | +0.02(+0.27%) |
Sep 12, 2017 | 7.723 | 7.986 | 7.709 | 7.780 | 112,622 | +0.02(+0.27%) |
Sep 11, 2017 | 7.851 | 7.901 | 7.709 | 7.759 | 176,354 | -0.01(-0.09%) |
Sep 08, 2017 | 7.730 | 7.936 | 7.610 | 7.766 | 126,412 | +0.06(+0.83%) |
Sep 07, 2017 | 7.922 | 8.100 | 7.517 | 7.702 | 135,067 | -0.18(-2.34%) |
Sep 06, 2017 | 7.922 | 8.164 | 7.787 | 7.887 | 160,020 | +0.07(+0.91%) |
Sep 05, 2017 | 7.915 | 8.171 | 7.723 | 7.816 | 250,649 | -0.07(-0.90%) |