Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.542 | 7.542 | 7.337 | 7.395 | 38,185 | -0.09(-1.18%) |
Nov 29, 2017 | 7.535 | 7.594 | 7.535 | 7.483 | 43,211 | -0.05(-0.68%) |
Nov 28, 2017 | 7.616 | 7.616 | 7.395 | 7.535 | 56,995 | -0.05(-0.68%) |
Nov 27, 2017 | 7.711 | 7.740 | 7.527 | 7.586 | 68,994 | -0.15(-1.99%) |
Nov 24, 2017 | 7.755 | 7.865 | 7.713 | 7.740 | 29,728 | +0.02(+0.29%) |
Nov 22, 2017 | 7.667 | 7.777 | 7.594 | 7.718 | 33,471 | +0.05(+0.67%) |
Nov 21, 2017 | 7.630 | 7.814 | 7.579 | 7.667 | 39,679 | +0.08(+1.06%) |
Nov 20, 2017 | 7.337 | 7.594 | 7.337 | 7.586 | 45,225 | +0.26(+3.61%) |
Nov 17, 2017 | 7.227 | 7.388 | 7.021 | 7.322 | 46,952 | +0.07(+0.91%) |
Nov 16, 2017 | 7.139 | 7.300 | 7.036 | 7.256 | 30,955 | +0.18(+2.49%) |
Nov 15, 2017 | 7.212 | 7.329 | 6.919 | 7.080 | 108,331 | -0.15(-2.13%) |
Nov 14, 2017 | 7.740 | 7.744 | 7.087 | 7.234 | 306,045 | -0.54(-6.89%) |
Nov 13, 2017 | 8.041 | 8.041 | 7.740 | 7.770 | 81,540 | -0.30(-3.73%) |
Nov 10, 2017 | 8.144 | 8.217 | 8.041 | 8.070 | 55,726 | -0.04(-0.45%) |
Nov 09, 2017 | 7.938 | 8.232 | 7.894 | 8.107 | 70,194 | +0.19(+2.41%) |
Nov 08, 2017 | 7.770 | 7.960 | 7.705 | 7.916 | 40,837 | +0.10(+1.22%) |
Nov 07, 2017 | 7.850 | 7.953 | 7.770 | 7.821 | 71,236 | -0.04(-0.47%) |
Nov 06, 2017 | 8.129 | 8.129 | 7.704 | 7.858 | 69,646 | -0.21(-2.64%) |
Nov 03, 2017 | 8.070 | 8.136 | 7.971 | 8.070 | 149,610 | +0.08(+1.06%) |
Nov 02, 2017 | 7.891 | 8.001 | 7.891 | 7.986 | 23,024 | +0.09(+1.20%) |
Nov 01, 2017 | 7.964 | 8.088 | 7.870 | 7.891 | 45,022 | -0.01(-0.18%) |
Oct 31, 2017 | 7.855 | 7.928 | 7.855 | 7.906 | 40,697 | +0.05(+0.65%) |
Oct 30, 2017 | 7.826 | 7.870 | 7.746 | 7.855 | 77,251 | +0.03(+0.37%) |
Oct 27, 2017 | 8.022 | 8.066 | 7.797 | 7.826 | 53,287 | -0.25(-3.15%) |
Oct 26, 2017 | 8.073 | 8.277 | 7.964 | 8.081 | 53,568 | +0.07(+0.82%) |
Oct 25, 2017 | 7.913 | 8.030 | 7.913 | 8.015 | 30,938 | +0.08(+1.01%) |
Oct 24, 2017 | 8.022 | 8.022 | 7.928 | 7.935 | 43,038 | -0.01(-0.09%) |
Oct 23, 2017 | 8.255 | 8.255 | 7.935 | 7.942 | 36,876 | -0.31(-3.79%) |
Oct 20, 2017 | 8.357 | 8.488 | 8.241 | 8.255 | 47,544 | -0.07(-0.79%) |
Oct 19, 2017 | 8.277 | 8.321 | 8.128 | 8.321 | 33,577 | +0.03(+0.35%) |
Oct 18, 2017 | 8.386 | 8.386 | 8.287 | 8.291 | 17,325 | -0.06(-0.70%) |
Oct 17, 2017 | 8.422 | 8.437 | 8.146 | 8.350 | 83,957 | -0.01(-0.17%) |
Oct 16, 2017 | 8.364 | 8.393 | 8.291 | 8.364 | 52,721 | -0.01(-0.09%) |
Oct 13, 2017 | 8.364 | 8.386 | 8.236 | 8.372 | 23,345 | +0.02(+0.26%) |
Oct 12, 2017 | 8.386 | 8.415 | 8.271 | 8.350 | 50,215 | -0.04(-0.52%) |
Oct 11, 2017 | 8.401 | 8.430 | 8.364 | 8.393 | 71,306 | -0.01(-0.17%) |
Oct 10, 2017 | 8.350 | 8.437 | 8.277 | 8.408 | 132,229 | +0.12(+1.40%) |
Oct 09, 2017 | 8.117 | 8.524 | 8.117 | 8.291 | 143,238 | +0.32(+4.01%) |
Oct 06, 2017 | 7.921 | 8.015 | 7.702 | 7.971 | 26,064 | +0.04(+0.46%) |
Oct 05, 2017 | 7.921 | 8.073 | 7.879 | 7.935 | 32,938 | +0.03(+0.37%) |
Oct 04, 2017 | 7.877 | 8.059 | 7.855 | 7.906 | 27,290 | -0.01(-0.09%) |
Oct 03, 2017 | 7.993 | 8.008 | 7.891 | 7.913 | 34,631 | -0.07(-0.82%) |
Oct 02, 2017 | 7.790 | 7.993 | 7.782 | 7.979 | 36,866 | +0.19(+2.43%) |
Sep 29, 2017 | 7.942 | 7.979 | 7.717 | 7.790 | 48,734 | -0.18(-2.28%) |
Sep 28, 2017 | 8.204 | 8.204 | 7.666 | 7.971 | 67,841 | -0.19(-2.32%) |
Sep 27, 2017 | 7.906 | 8.255 | 7.608 | 8.161 | 158,901 | +0.34(+4.37%) |
Sep 26, 2017 | 7.659 | 7.853 | 7.659 | 7.819 | 35,057 | +0.12(+1.51%) |
Sep 25, 2017 | 7.521 | 7.739 | 7.448 | 7.702 | 92,222 | +0.13(+1.73%) |
Sep 22, 2017 | 7.695 | 7.731 | 7.557 | 7.571 | 60,750 | -0.11(-1.42%) |
Sep 21, 2017 | 7.775 | 7.899 | 7.673 | 7.681 | 53,244 | -0.15(-1.95%) |
Sep 20, 2017 | 7.848 | 8.059 | 7.768 | 7.833 | 158,418 | -0.03(-0.37%) |
Sep 19, 2017 | 8.110 | 8.146 | 7.862 | 7.862 | 126,228 | -0.25(-3.14%) |
Sep 18, 2017 | 7.928 | 8.241 | 7.826 | 8.117 | 177,678 | +0.29(+3.72%) |
Sep 15, 2017 | 8.001 | 8.459 | 7.484 | 7.826 | 437,592 | -0.36(-4.36%) |
Sep 14, 2017 | 7.942 | 8.270 | 7.942 | 8.182 | 268,965 | +0.20(+2.46%) |
Sep 13, 2017 | 8.030 | 8.175 | 7.942 | 7.986 | 214,099 | +0.02(+0.27%) |
Sep 12, 2017 | 7.906 | 8.175 | 7.891 | 7.964 | 110,019 | +0.02(+0.27%) |
Sep 11, 2017 | 8.037 | 8.088 | 7.891 | 7.942 | 172,279 | -0.01(-0.09%) |
Sep 08, 2017 | 7.913 | 8.124 | 7.790 | 7.950 | 123,490 | +0.07(+0.83%) |
Sep 07, 2017 | 8.110 | 8.291 | 7.695 | 7.884 | 131,946 | -0.19(-2.34%) |
Sep 06, 2017 | 8.110 | 8.357 | 7.971 | 8.073 | 156,322 | +0.07(+0.91%) |
Sep 05, 2017 | 8.102 | 8.364 | 7.906 | 8.001 | 244,857 | -0.07(-0.90%) |