Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.100 | 8.200 | 7.800 | 7.900 | 48,723 | -0.15(-1.86%) |
Nov 29, 2017 | 8.150 | 8.300 | 7.990 | 8.050 | 116,571 | -0.05(-0.62%) |
Nov 28, 2017 | 8.300 | 8.500 | 8.100 | 8.100 | 57,429 | -0.25(-2.99%) |
Nov 27, 2017 | 8.350 | 8.500 | 8.250 | 8.350 | 50,325 | +0.00(+0.00%) |
Nov 24, 2017 | 8.250 | 8.500 | 8.150 | 8.350 | 27,724 | +0.15(+1.83%) |
Nov 22, 2017 | 8.050 | 8.500 | 8.050 | 8.200 | 125,112 | +0.05(+0.61%) |
Nov 21, 2017 | 7.850 | 8.250 | 7.850 | 8.150 | 73,460 | +0.20(+2.52%) |
Nov 20, 2017 | 7.800 | 7.950 | 7.700 | 7.950 | 33,750 | +0.10(+1.27%) |
Nov 17, 2017 | 7.750 | 7.875 | 7.700 | 7.850 | 37,145 | +0.25(+3.29%) |
Nov 16, 2017 | 7.650 | 7.850 | 7.500 | 7.600 | 101,745 | +0.00(+0.00%) |
Nov 15, 2017 | 7.450 | 7.700 | 7.450 | 7.600 | 126,363 | +0.10(+1.33%) |
Nov 14, 2017 | 7.800 | 7.800 | 7.400 | 7.500 | 154,819 | -0.05(-0.66%) |
Nov 13, 2017 | 7.900 | 7.950 | 7.550 | 7.550 | 62,954 | -0.25(-3.21%) |
Nov 10, 2017 | 7.700 | 8.150 | 7.700 | 7.800 | 54,835 | +0.15(+1.96%) |
Nov 09, 2017 | 7.900 | 8.500 | 7.600 | 7.650 | 92,275 | -0.30(-3.77%) |
Nov 08, 2017 | 8.000 | 8.150 | 7.700 | 7.950 | 50,315 | -0.15(-1.85%) |
Nov 07, 2017 | 7.950 | 8.150 | 7.749 | 8.100 | 49,952 | +0.10(+1.25%) |
Nov 06, 2017 | 8.150 | 8.250 | 7.850 | 8.000 | 28,443 | -0.10(-1.23%) |
Nov 03, 2017 | 7.300 | 8.350 | 7.100 | 8.100 | 70,471 | +0.75(+10.20%) |
Nov 02, 2017 | 7.350 | 7.600 | 7.100 | 7.350 | 101,467 | -0.05(-0.68%) |
Nov 01, 2017 | 7.750 | 7.800 | 7.350 | 7.400 | 65,347 | -0.30(-3.90%) |
Oct 31, 2017 | 7.800 | 7.900 | 7.600 | 7.700 | 41,301 | -0.05(-0.65%) |
Oct 30, 2017 | 7.700 | 7.950 | 7.565 | 7.750 | 54,755 | +0.05(+0.65%) |
Oct 27, 2017 | 7.900 | 7.900 | 7.610 | 7.700 | 41,424 | -0.15(-1.91%) |
Oct 26, 2017 | 8.700 | 8.750 | 7.800 | 7.850 | 71,226 | -0.90(-10.29%) |
Oct 25, 2017 | 7.900 | 8.800 | 7.750 | 8.750 | 222,428 | +0.90(+11.46%) |
Oct 24, 2017 | 7.800 | 8.500 | 7.671 | 7.850 | 115,811 | +0.15(+1.95%) |
Oct 23, 2017 | 7.550 | 8.100 | 7.205 | 7.700 | 127,506 | +0.20(+2.67%) |
Oct 20, 2017 | 6.900 | 7.700 | 6.850 | 7.500 | 125,604 | +0.60(+8.70%) |
Oct 19, 2017 | 6.550 | 7.000 | 6.300 | 6.900 | 118,544 | +0.55(+8.66%) |
Oct 18, 2017 | 6.850 | 6.900 | 6.150 | 6.350 | 94,512 | -0.35(-5.22%) |
Oct 17, 2017 | 6.850 | 6.950 | 6.600 | 6.700 | 69,083 | -0.20(-2.90%) |
Oct 16, 2017 | 7.100 | 7.150 | 6.800 | 6.900 | 81,856 | -0.15(-2.13%) |
Oct 13, 2017 | 7.100 | 7.368 | 7.000 | 7.050 | 61,982 | -0.15(-2.08%) |
Oct 12, 2017 | 7.200 | 7.500 | 7.200 | 7.200 | 50,453 | +0.00(+0.00%) |
Oct 11, 2017 | 7.350 | 7.700 | 7.200 | 7.200 | 50,414 | -0.25(-3.36%) |
Oct 10, 2017 | 7.450 | 7.700 | 7.200 | 7.450 | 40,967 | +0.10(+1.36%) |
Oct 09, 2017 | 7.350 | 7.650 | 7.100 | 7.350 | 62,317 | +0.05(+0.68%) |
Oct 06, 2017 | 7.950 | 7.995 | 7.200 | 7.300 | 180,509 | -0.70(-8.75%) |
Oct 05, 2017 | 8.200 | 8.250 | 7.900 | 8.000 | 49,752 | -0.15(-1.84%) |
Oct 04, 2017 | 8.100 | 8.200 | 7.910 | 8.150 | 36,630 | +0.15(+1.88%) |
Oct 03, 2017 | 8.250 | 8.300 | 7.950 | 8.000 | 43,441 | -0.15(-1.84%) |
Oct 02, 2017 | 8.250 | 8.350 | 8.000 | 8.150 | 78,929 | +0.05(+0.62%) |
Sep 29, 2017 | 7.900 | 8.500 | 7.875 | 8.100 | 75,789 | +0.15(+1.89%) |
Sep 28, 2017 | 8.050 | 8.200 | 7.800 | 7.950 | 80,515 | +0.00(+0.00%) |
Sep 27, 2017 | 8.150 | 8.200 | 7.750 | 7.950 | 49,748 | -0.10(-1.24%) |
Sep 26, 2017 | 7.800 | 8.350 | 7.250 | 8.050 | 135,801 | +0.20(+2.55%) |
Sep 25, 2017 | 7.800 | 8.800 | 7.625 | 7.850 | 299,654 | +0.25(+3.29%) |
Sep 22, 2017 | 7.070 | 7.750 | 7.070 | 7.600 | 158,628 | +0.45(+6.29%) |
Sep 21, 2017 | 7.000 | 7.250 | 6.950 | 7.150 | 124,907 | +0.20(+2.88%) |
Sep 20, 2017 | 6.950 | 7.200 | 6.750 | 6.950 | 186,316 | +0.05(+0.72%) |
Sep 19, 2017 | 6.950 | 6.950 | 6.844 | 6.900 | 21,695 | -0.05(-0.72%) |
Sep 18, 2017 | 6.950 | 7.050 | 6.760 | 6.950 | 45,872 | -0.05(-0.71%) |
Sep 15, 2017 | 6.900 | 7.050 | 6.700 | 7.000 | 87,697 | +0.15(+2.19%) |
Sep 14, 2017 | 7.000 | 7.100 | 6.800 | 6.850 | 132,446 | -0.10(-1.44%) |
Sep 13, 2017 | 6.850 | 6.950 | 6.790 | 6.950 | 119,265 | +0.30(+4.51%) |
Sep 12, 2017 | 6.750 | 6.850 | 6.650 | 6.650 | 46,321 | -0.05(-0.75%) |
Sep 11, 2017 | 6.550 | 6.900 | 6.550 | 6.700 | 55,733 | +0.10(+1.52%) |
Sep 08, 2017 | 6.800 | 6.900 | 6.600 | 6.600 | 36,896 | -0.10(-1.49%) |
Sep 07, 2017 | 6.650 | 6.850 | 6.550 | 6.700 | 30,511 | +0.05(+0.75%) |
Sep 06, 2017 | 7.000 | 7.000 | 6.550 | 6.650 | 54,409 | -0.35(-5.00%) |
Sep 05, 2017 | 7.150 | 7.200 | 6.900 | 7.000 | 63,294 | -0.20(-2.78%) |