Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.382 | 8.570 | 8.055 | 8.490 | 11,546 | +0.25(+3.03%) |
Nov 29, 2017 | 8.100 | 8.879 | 8.000 | 8.240 | 17,379 | +0.15(+1.85%) |
Nov 28, 2017 | 8.410 | 9.000 | 8.050 | 8.090 | 40,859 | -0.37(-4.37%) |
Nov 27, 2017 | 9.000 | 9.000 | 8.450 | 8.460 | 8,249 | -0.54(-6.00%) |
Nov 24, 2017 | 8.940 | 9.000 | 8.760 | 9.000 | 5,390 | +0.20(+2.27%) |
Nov 22, 2017 | 8.710 | 9.018 | 8.710 | 8.800 | 5,034 | -0.07(-0.85%) |
Nov 21, 2017 | 8.893 | 9.038 | 8.840 | 8.875 | 20,824 | +0.04(+0.40%) |
Nov 20, 2017 | 8.850 | 8.950 | 8.770 | 8.840 | 6,437 | -0.03(-0.34%) |
Nov 17, 2017 | 8.810 | 9.050 | 8.748 | 8.870 | 22,238 | -0.02(-0.22%) |
Nov 16, 2017 | 8.610 | 9.250 | 8.600 | 8.890 | 68,293 | +0.30(+3.49%) |
Nov 15, 2017 | 8.116 | 8.730 | 8.000 | 8.590 | 18,970 | +0.52(+6.44%) |
Nov 14, 2017 | 8.051 | 8.125 | 8.000 | 8.070 | 4,370 | -0.10(-1.22%) |
Nov 13, 2017 | 8.170 | 8.409 | 8.170 | 8.170 | 24,511 | +0.07(+0.86%) |
Nov 10, 2017 | 8.190 | 8.250 | 8.060 | 8.100 | 10,085 | -0.49(-5.70%) |
Nov 09, 2017 | 8.200 | 8.590 | 7.900 | 8.590 | 20,153 | +0.56(+6.97%) |
Nov 08, 2017 | 8.060 | 8.360 | 7.780 | 8.030 | 27,417 | -0.02(-0.25%) |
Nov 07, 2017 | 8.400 | 8.400 | 7.590 | 8.050 | 30,572 | -0.01(-0.12%) |
Nov 06, 2017 | 8.750 | 8.750 | 8.060 | 8.060 | 23,237 | -0.67(-7.67%) |
Nov 03, 2017 | 8.262 | 8.730 | 8.262 | 8.730 | 35,891 | +0.47(+5.69%) |
Nov 02, 2017 | 8.020 | 8.550 | 7.440 | 8.260 | 152,701 | +0.16(+1.98%) |
Nov 01, 2017 | 8.000 | 8.100 | 7.790 | 8.100 | 30,080 | +0.15(+1.89%) |
Oct 31, 2017 | 7.900 | 8.000 | 7.519 | 7.950 | 24,065 | +0.05(+0.63%) |
Oct 30, 2017 | 7.900 | 7.900 | 7.810 | 7.900 | 20,353 | +0.00(+0.00%) |
Oct 27, 2017 | 7.766 | 7.900 | 7.550 | 7.900 | 47,647 | +0.30(+3.95%) |
Oct 26, 2017 | 7.730 | 7.850 | 7.595 | 7.600 | 19,999 | -0.05(-0.65%) |
Oct 25, 2017 | 7.700 | 7.720 | 7.330 | 7.650 | 1,491 | -0.18(-2.30%) |
Oct 24, 2017 | 7.950 | 8.000 | 7.700 | 7.830 | 26,380 | -0.12(-1.51%) |
Oct 23, 2017 | 7.930 | 7.950 | 7.750 | 7.950 | 11,019 | +0.05(+0.63%) |
Oct 20, 2017 | 7.700 | 7.940 | 7.700 | 7.900 | 21,083 | +0.19(+2.46%) |
Oct 19, 2017 | 7.700 | 7.719 | 7.531 | 7.710 | 26,876 | -0.08(-1.03%) |
Oct 18, 2017 | 7.685 | 7.900 | 7.685 | 7.790 | 4,907 | -0.11(-1.39%) |
Oct 17, 2017 | 7.710 | 7.900 | 7.315 | 7.900 | 16,957 | +0.10(+1.22%) |
Oct 16, 2017 | 7.650 | 7.840 | 7.610 | 7.805 | 15,331 | +0.09(+1.23%) |
Oct 13, 2017 | 7.730 | 7.830 | 7.585 | 7.710 | 6,840 | -0.02(-0.26%) |
Oct 12, 2017 | 7.500 | 7.740 | 6.900 | 7.730 | 16,515 | +0.23(+3.07%) |
Oct 11, 2017 | 7.800 | 8.000 | 7.300 | 7.500 | 77,889 | -0.38(-4.82%) |
Oct 10, 2017 | 7.610 | 8.920 | 7.590 | 7.880 | 88,647 | +0.36(+4.79%) |
Oct 09, 2017 | 7.400 | 7.550 | 7.230 | 7.520 | 34,160 | +0.24(+3.30%) |
Oct 06, 2017 | 7.000 | 7.420 | 7.000 | 7.280 | 72,052 | +0.59(+8.82%) |
Oct 05, 2017 | 6.647 | 6.900 | 6.620 | 6.690 | 26,678 | -0.03(-0.45%) |
Oct 04, 2017 | 6.520 | 6.830 | 6.500 | 6.720 | 14,218 | +0.21(+3.23%) |
Oct 03, 2017 | 6.260 | 6.800 | 6.260 | 6.510 | 27,525 | +0.18(+2.84%) |
Oct 02, 2017 | 6.210 | 6.330 | 6.190 | 6.330 | 17,339 | +0.05(+0.80%) |
Sep 29, 2017 | 6.240 | 6.330 | 6.150 | 6.280 | 21,515 | +0.10(+1.62%) |
Sep 28, 2017 | 6.274 | 6.274 | 6.150 | 6.180 | 4,032 | +0.06(+0.98%) |
Sep 27, 2017 | 6.060 | 6.250 | 6.060 | 6.120 | 3,586 | -0.13(-2.08%) |
Sep 26, 2017 | 6.295 | 6.310 | 5.900 | 6.250 | 173,485 | -0.04(-0.56%) |
Sep 25, 2017 | 6.350 | 6.350 | 6.160 | 6.285 | 16,464 | -0.06(-1.02%) |
Sep 22, 2017 | 6.250 | 6.415 | 6.050 | 6.350 | 10,668 | +0.02(+0.32%) |
Sep 21, 2017 | 6.450 | 6.450 | 6.250 | 6.330 | 8,875 | +0.04(+0.64%) |
Sep 20, 2017 | 6.220 | 6.490 | 6.100 | 6.290 | 15,116 | +0.08(+1.29%) |
Sep 19, 2017 | 6.620 | 6.620 | 6.120 | 6.210 | 17,804 | -0.25(-3.87%) |
Sep 18, 2017 | 6.700 | 6.780 | 6.460 | 6.460 | 35,658 | -0.31(-4.58%) |
Sep 15, 2017 | 6.500 | 7.030 | 5.930 | 6.770 | 96,513 | -0.16(-2.31%) |
Sep 14, 2017 | 6.940 | 7.200 | 5.660 | 6.930 | 57,345 | -0.01(-0.14%) |
Sep 13, 2017 | 7.050 | 7.250 | 6.940 | 6.940 | 60,422 | -0.26(-3.61%) |
Sep 12, 2017 | 7.235 | 7.250 | 6.950 | 7.200 | 37,030 | +0.22(+3.15%) |
Sep 11, 2017 | 7.250 | 7.500 | 6.750 | 6.980 | 49,505 | -0.12(-1.69%) |
Sep 08, 2017 | 6.983 | 7.190 | 6.983 | 7.100 | 44,195 | +0.19(+2.75%) |
Sep 07, 2017 | 6.670 | 7.210 | 6.630 | 6.910 | 51,180 | +0.21(+3.13%) |
Sep 06, 2017 | 6.060 | 6.750 | 5.820 | 6.700 | 34,720 | +0.85(+14.53%) |
Sep 05, 2017 | 5.980 | 6.200 | 5.800 | 5.850 | 65,696 | -0.14(-2.34%) |