Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.139 | 8.174 | 8.045 | 8.069 | 5,743,039 | +0.00(+0.00%) |
Nov 29, 2017 | 8.045 | 8.119 | 7.999 | 8.069 | 7,452,109 | +0.24(+3.09%) |
Nov 28, 2017 | 7.671 | 7.827 | 7.663 | 7.827 | 4,413,371 | +0.06(+0.80%) |
Nov 27, 2017 | 7.765 | 7.804 | 7.749 | 7.765 | 3,096,298 | -0.09(-1.19%) |
Nov 24, 2017 | 7.866 | 7.874 | 7.843 | 7.858 | 1,672,435 | +0.03(+0.40%) |
Nov 22, 2017 | 7.827 | 7.843 | 7.796 | 7.827 | 2,985,931 | +0.03(+0.40%) |
Nov 21, 2017 | 7.819 | 7.819 | 7.765 | 7.796 | 3,901,244 | +0.02(+0.30%) |
Nov 20, 2017 | 7.773 | 7.780 | 7.749 | 7.773 | 5,206,302 | +0.16(+2.15%) |
Nov 17, 2017 | 7.562 | 7.617 | 7.535 | 7.609 | 2,943,291 | +0.04(+0.51%) |
Nov 16, 2017 | 7.609 | 7.617 | 7.562 | 7.570 | 4,378,585 | +0.10(+1.36%) |
Nov 15, 2017 | 7.383 | 7.484 | 7.367 | 7.469 | 3,495,232 | +0.05(+0.74%) |
Nov 14, 2017 | 7.391 | 7.414 | 7.352 | 7.414 | 3,387,329 | +0.12(+1.60%) |
Nov 13, 2017 | 7.258 | 7.328 | 7.242 | 7.297 | 4,251,035 | -0.06(-0.85%) |
Nov 10, 2017 | 7.367 | 7.406 | 7.352 | 7.359 | 3,676,143 | +0.00(+0.00%) |
Nov 09, 2017 | 7.313 | 7.359 | 7.289 | 7.359 | 2,668,547 | +0.00(+0.00%) |
Nov 08, 2017 | 7.336 | 7.371 | 7.313 | 7.359 | 2,772,017 | -0.03(-0.42%) |
Nov 07, 2017 | 7.492 | 7.492 | 7.383 | 7.391 | 3,770,249 | -0.09(-1.15%) |
Nov 06, 2017 | 7.453 | 7.484 | 7.430 | 7.476 | 1,852,408 | +0.02(+0.21%) |
Nov 03, 2017 | 7.484 | 7.484 | 7.445 | 7.461 | 2,484,919 | -0.11(-1.44%) |
Nov 02, 2017 | 7.546 | 7.585 | 7.496 | 7.570 | 4,122,496 | +0.02(+0.21%) |
Nov 01, 2017 | 7.609 | 7.648 | 7.554 | 7.554 | 3,252,266 | -0.12(-1.52%) |
Oct 31, 2017 | 7.601 | 7.695 | 7.601 | 7.671 | 3,555,203 | +0.14(+1.86%) |
Oct 30, 2017 | 7.531 | 7.554 | 7.508 | 7.531 | 4,851,930 | +0.03(+0.42%) |
Oct 27, 2017 | 7.484 | 7.523 | 7.461 | 7.500 | 7,084,346 | +0.13(+1.80%) |
Oct 26, 2017 | 7.663 | 7.671 | 7.352 | 7.367 | 17,119,934 | -0.77(-9.48%) |
Oct 25, 2017 | 8.127 | 8.170 | 8.084 | 8.139 | 3,088,256 | +0.05(+0.68%) |
Oct 24, 2017 | 8.053 | 8.116 | 8.045 | 8.084 | 2,817,769 | +0.08(+0.97%) |
Oct 23, 2017 | 8.022 | 8.038 | 7.991 | 8.006 | 2,315,290 | -0.03(-0.39%) |
Oct 20, 2017 | 8.014 | 8.069 | 7.999 | 8.038 | 2,926,901 | +0.13(+1.68%) |
Oct 19, 2017 | 7.858 | 7.928 | 7.858 | 7.905 | 2,435,736 | -0.01(-0.10%) |
Oct 18, 2017 | 7.858 | 7.928 | 7.851 | 7.913 | 1,672,668 | +0.06(+0.79%) |
Oct 17, 2017 | 7.874 | 7.901 | 7.851 | 7.851 | 2,341,002 | +0.03(+0.40%) |
Oct 16, 2017 | 7.835 | 7.851 | 7.780 | 7.819 | 2,367,431 | -0.09(-1.18%) |
Oct 13, 2017 | 7.905 | 7.952 | 7.874 | 7.913 | 2,622,983 | +0.00(+0.00%) |
Oct 12, 2017 | 7.913 | 7.967 | 7.897 | 7.913 | 3,104,871 | +0.05(+0.59%) |
Oct 11, 2017 | 7.858 | 7.874 | 7.819 | 7.866 | 1,790,264 | -0.02(-0.20%) |
Oct 10, 2017 | 7.812 | 7.889 | 7.804 | 7.882 | 1,838,387 | +0.15(+1.92%) |
Oct 09, 2017 | 7.757 | 7.776 | 7.702 | 7.734 | 1,883,875 | -0.05(-0.60%) |
Oct 06, 2017 | 7.757 | 7.804 | 7.737 | 7.780 | 3,486,875 | -0.04(-0.50%) |
Oct 05, 2017 | 7.788 | 7.843 | 7.769 | 7.819 | 4,142,307 | -0.12(-1.47%) |
Oct 04, 2017 | 7.991 | 8.006 | 7.936 | 7.936 | 2,323,668 | -0.07(-0.88%) |
Oct 03, 2017 | 7.975 | 8.022 | 7.969 | 8.006 | 1,692,115 | +0.02(+0.29%) |
Oct 02, 2017 | 7.928 | 8.006 | 7.921 | 7.983 | 2,621,212 | -0.09(-1.06%) |
Sep 29, 2017 | 8.030 | 8.100 | 8.022 | 8.069 | 2,700,828 | +0.01(+0.10%) |
Sep 28, 2017 | 8.061 | 8.077 | 8.022 | 8.061 | 3,184,708 | +0.09(+1.08%) |
Sep 27, 2017 | 7.999 | 8.014 | 7.936 | 7.975 | 2,924,418 | +0.06(+0.79%) |
Sep 26, 2017 | 7.897 | 7.928 | 7.851 | 7.913 | 2,199,243 | -0.03(-0.39%) |
Sep 25, 2017 | 7.983 | 8.030 | 7.897 | 7.944 | 3,766,929 | -0.13(-1.64%) |
Sep 22, 2017 | 8.006 | 8.092 | 7.991 | 8.077 | 2,313,411 | +0.02(+0.29%) |
Sep 21, 2017 | 8.014 | 8.069 | 7.975 | 8.053 | 2,423,918 | +0.19(+2.38%) |
Sep 20, 2017 | 7.827 | 7.913 | 7.804 | 7.866 | 2,885,763 | -0.06(-0.79%) |
Sep 19, 2017 | 7.897 | 7.936 | 7.889 | 7.928 | 2,332,666 | +0.03(+0.39%) |
Sep 18, 2017 | 7.897 | 7.913 | 7.858 | 7.897 | 2,068,531 | +0.00(+0.00%) |
Sep 15, 2017 | 7.882 | 7.928 | 7.866 | 7.897 | 3,941,356 | +0.03(+0.40%) |
Sep 14, 2017 | 7.928 | 7.952 | 7.831 | 7.866 | 3,664,729 | -0.01(-0.10%) |
Sep 13, 2017 | 7.928 | 7.960 | 7.858 | 7.874 | 2,948,080 | -0.02(-0.30%) |
Sep 12, 2017 | 7.882 | 7.944 | 7.874 | 7.897 | 5,337,794 | +0.24(+3.16%) |
Sep 11, 2017 | 7.554 | 7.679 | 7.554 | 7.656 | 4,512,444 | -0.01(-0.10%) |
Sep 08, 2017 | 7.718 | 7.734 | 7.663 | 7.663 | 3,109,556 | +0.16(+2.18%) |
Sep 07, 2017 | 7.578 | 7.597 | 7.461 | 7.500 | 4,117,296 | -0.05(-0.72%) |
Sep 06, 2017 | 7.562 | 7.593 | 7.523 | 7.554 | 3,425,332 | -0.02(-0.21%) |
Sep 05, 2017 | 7.656 | 7.663 | 7.527 | 7.570 | 9,374,689 | -0.18(-2.31%) |