Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.210 | 8.830 | 8.850 | 475,383 | -0.10(-1.12%) | |
Nov 29, 2017 | 8.360 | 8.950 | 8.360 | 8.950 | 322,623 | +0.60(+7.19%) |
Nov 28, 2017 | 8.200 | 8.385 | 8.170 | 8.350 | 410,339 | +0.18(+2.20%) |
Nov 27, 2017 | 8.210 | 8.420 | 8.160 | 8.170 | 202,353 | -0.02(-0.24%) |
Nov 24, 2017 | 8.270 | 8.350 | 8.160 | 8.190 | 86,967 | -0.04(-0.49%) |
Nov 22, 2017 | 8.250 | 8.330 | 8.250 | 8.230 | 189,048 | -0.02(-0.24%) |
Nov 21, 2017 | 8.380 | 8.380 | 8.140 | 8.250 | 281,632 | -0.14(-1.67%) |
Nov 20, 2017 | 8.290 | 8.425 | 8.100 | 8.390 | 385,226 | +0.10(+1.21%) |
Nov 17, 2017 | 7.730 | 8.490 | 7.700 | 8.290 | 1,144,165 | +0.72(+9.51%) |
Nov 16, 2017 | 7.500 | 7.670 | 7.440 | 7.570 | 232,477 | +0.08(+1.07%) |
Nov 15, 2017 | 7.460 | 7.590 | 7.400 | 7.490 | 285,757 | -0.03(-0.40%) |
Nov 14, 2017 | 7.440 | 7.580 | 7.390 | 7.520 | 282,351 | -0.01(-0.13%) |
Nov 13, 2017 | 7.490 | 7.629 | 7.440 | 7.530 | 206,472 | +0.04(+0.53%) |
Nov 10, 2017 | 7.300 | 7.590 | 7.290 | 7.490 | 473,809 | +0.17(+2.32%) |
Nov 09, 2017 | 7.210 | 7.390 | 7.210 | 7.320 | 143,971 | +0.07(+0.97%) |
Nov 08, 2017 | 7.170 | 7.260 | 7.040 | 7.250 | 276,417 | +0.07(+0.97%) |
Nov 07, 2017 | 7.180 | 7.320 | 7.120 | 7.180 | 243,069 | +0.00(+0.00%) |
Nov 06, 2017 | 7.080 | 7.300 | 7.080 | 7.180 | 270,371 | +0.10(+1.41%) |
Nov 03, 2017 | 7.080 | 7.162 | 6.990 | 7.080 | 236,118 | +0.00(+0.00%) |
Nov 02, 2017 | 7.090 | 7.150 | 7.010 | 7.080 | 251,925 | -0.02(-0.28%) |
Nov 01, 2017 | 7.230 | 7.230 | 7.030 | 7.100 | 309,379 | -0.10(-1.39%) |
Oct 31, 2017 | 7.220 | 7.440 | 7.180 | 7.200 | 241,533 | -0.01(-0.14%) |
Oct 30, 2017 | 7.330 | 7.360 | 7.115 | 7.210 | 544,318 | -0.19(-2.57%) |
Oct 27, 2017 | 7.630 | 7.660 | 7.250 | 7.400 | 341,322 | -0.27(-3.52%) |
Oct 26, 2017 | 7.700 | 7.780 | 7.595 | 7.670 | 261,007 | -0.01(-0.13%) |
Oct 25, 2017 | 7.750 | 7.840 | 7.630 | 7.680 | 290,690 | -0.09(-1.16%) |
Oct 24, 2017 | 7.970 | 8.080 | 7.700 | 7.770 | 297,761 | -0.21(-2.63%) |
Oct 23, 2017 | 7.680 | 8.110 | 7.680 | 7.980 | 290,690 | +0.31(+4.04%) |
Oct 20, 2017 | 7.660 | 7.825 | 7.630 | 7.670 | 295,395 | -0.01(-0.13%) |
Oct 19, 2017 | 7.710 | 7.820 | 7.510 | 7.680 | 141,609 | -0.09(-1.16%) |
Oct 18, 2017 | 7.720 | 7.930 | 7.720 | 7.770 | 170,306 | +0.08(+1.04%) |
Oct 17, 2017 | 7.670 | 7.790 | 7.510 | 7.690 | 177,359 | +0.05(+0.65%) |
Oct 16, 2017 | 7.820 | 8.215 | 7.625 | 7.640 | 207,182 | -0.17(-2.18%) |
Oct 13, 2017 | 7.940 | 7.975 | 7.780 | 7.810 | 279,136 | -0.11(-1.39%) |
Oct 12, 2017 | 7.950 | 7.980 | 7.710 | 7.920 | 239,022 | -0.10(-1.25%) |
Oct 11, 2017 | 8.200 | 8.270 | 7.965 | 8.020 | 278,369 | -0.18(-2.20%) |
Oct 10, 2017 | 8.060 | 8.280 | 8.060 | 8.200 | 225,625 | +0.18(+2.24%) |
Oct 09, 2017 | 8.440 | 8.490 | 8.000 | 8.020 | 332,791 | -0.43(-5.09%) |
Oct 06, 2017 | 8.600 | 8.610 | 8.410 | 8.450 | 165,580 | -0.16(-1.86%) |
Oct 05, 2017 | 8.330 | 8.830 | 8.290 | 8.610 | 422,373 | +0.29(+3.49%) |
Oct 04, 2017 | 8.440 | 8.550 | 8.235 | 8.320 | 187,538 | -0.10(-1.19%) |
Oct 03, 2017 | 8.780 | 8.880 | 8.400 | 8.420 | 325,469 | -0.36(-4.10%) |
Oct 02, 2017 | 8.780 | 8.870 | 8.640 | 8.780 | 264,546 | -0.03(-0.34%) |
Sep 29, 2017 | 8.690 | 8.900 | 8.595 | 8.810 | 263,866 | +0.16(+1.85%) |
Sep 28, 2017 | 8.680 | 8.795 | 8.570 | 8.650 | 366,866 | +0.00(+0.00%) |
Sep 27, 2017 | 8.460 | 8.730 | 8.460 | 8.650 | 259,366 | +0.18(+2.13%) |
Sep 26, 2017 | 8.360 | 8.500 | 8.340 | 8.470 | 186,529 | +0.13(+1.56%) |
Sep 25, 2017 | 8.170 | 8.580 | 8.170 | 8.340 | 221,253 | +0.16(+1.96%) |
Sep 22, 2017 | 8.260 | 8.320 | 8.120 | 8.180 | 193,083 | -0.12(-1.45%) |
Sep 21, 2017 | 8.490 | 8.550 | 8.260 | 8.300 | 197,301 | -0.16(-1.89%) |
Sep 20, 2017 | 8.410 | 8.490 | 8.270 | 8.460 | 312,233 | +0.03(+0.36%) |
Sep 19, 2017 | 8.500 | 8.560 | 8.390 | 8.430 | 239,780 | -0.09(-1.06%) |
Sep 18, 2017 | 8.610 | 8.660 | 8.470 | 8.520 | 189,731 | -0.09(-1.05%) |
Sep 15, 2017 | 8.480 | 8.680 | 8.420 | 8.610 | 858,227 | +0.12(+1.41%) |
Sep 14, 2017 | 8.520 | 8.580 | 8.415 | 8.490 | 230,040 | -0.04(-0.47%) |
Sep 13, 2017 | 8.630 | 8.400 | 8.530 | 193,565 | +0.06(+0.71%) | |
Sep 12, 2017 | 8.430 | 8.630 | 8.430 | 8.470 | 320,715 | +0.05(+0.59%) |
Sep 11, 2017 | 8.650 | 8.390 | 8.420 | 310,108 | -0.04(-0.47%) | |
Sep 08, 2017 | 8.780 | 8.790 | 8.400 | 8.460 | 291,087 | -0.35(-3.97%) |
Sep 07, 2017 | 8.800 | 8.950 | 8.700 | 8.810 | 311,606 | +0.05(+0.57%) |
Sep 06, 2017 | 8.500 | 8.840 | 8.265 | 8.760 | 1,431,160 | -0.13(-1.46%) |
Sep 05, 2017 | 9.160 | 9.280 | 8.870 | 8.890 | 436,711 | -0.20(-2.20%) |