Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.362 | 8.398 | 8.266 | 8.290 | 5,589,653 | +0.00(+0.00%) |
Nov 29, 2017 | 8.266 | 8.342 | 8.218 | 8.290 | 7,253,076 | +0.25(+3.09%) |
Nov 28, 2017 | 7.882 | 8.042 | 7.874 | 8.042 | 4,295,498 | +0.06(+0.80%) |
Nov 27, 2017 | 7.978 | 8.018 | 7.962 | 7.978 | 3,013,602 | -0.10(-1.19%) |
Nov 24, 2017 | 8.082 | 8.090 | 8.058 | 8.074 | 1,627,767 | +0.03(+0.40%) |
Nov 22, 2017 | 8.042 | 8.058 | 8.010 | 8.042 | 2,906,182 | +0.03(+0.40%) |
Nov 21, 2017 | 8.034 | 8.034 | 7.978 | 8.010 | 3,797,049 | +0.02(+0.30%) |
Nov 20, 2017 | 7.986 | 7.994 | 7.962 | 7.986 | 5,067,251 | +0.17(+2.15%) |
Nov 17, 2017 | 7.770 | 7.826 | 7.742 | 7.818 | 2,864,681 | +0.04(+0.51%) |
Nov 16, 2017 | 7.818 | 7.826 | 7.770 | 7.778 | 4,261,641 | +0.10(+1.36%) |
Nov 15, 2017 | 7.585 | 7.689 | 7.569 | 7.673 | 3,401,881 | +0.06(+0.74%) |
Nov 14, 2017 | 7.593 | 7.617 | 7.553 | 7.617 | 3,296,859 | +0.12(+1.60%) |
Nov 13, 2017 | 7.457 | 7.529 | 7.441 | 7.497 | 4,137,498 | -0.06(-0.85%) |
Nov 10, 2017 | 7.569 | 7.609 | 7.553 | 7.561 | 3,577,960 | +0.00(+0.00%) |
Nov 09, 2017 | 7.513 | 7.561 | 7.489 | 7.561 | 2,597,275 | +0.00(+0.00%) |
Nov 08, 2017 | 7.537 | 7.573 | 7.513 | 7.561 | 2,697,982 | -0.03(-0.42%) |
Nov 07, 2017 | 7.697 | 7.697 | 7.585 | 7.593 | 3,669,553 | -0.09(-1.15%) |
Nov 06, 2017 | 7.657 | 7.689 | 7.633 | 7.681 | 1,802,933 | +0.02(+0.21%) |
Nov 03, 2017 | 7.689 | 7.689 | 7.649 | 7.665 | 2,418,552 | -0.11(-1.44%) |
Nov 02, 2017 | 7.754 | 7.794 | 7.702 | 7.778 | 4,012,392 | +0.02(+0.21%) |
Nov 01, 2017 | 7.818 | 7.858 | 7.762 | 7.762 | 3,165,404 | -0.12(-1.52%) |
Oct 31, 2017 | 7.810 | 7.906 | 7.810 | 7.882 | 3,460,250 | +0.14(+1.86%) |
Oct 30, 2017 | 7.738 | 7.762 | 7.714 | 7.738 | 4,722,344 | +0.03(+0.42%) |
Oct 27, 2017 | 7.689 | 7.730 | 7.665 | 7.705 | 6,895,136 | +0.14(+1.80%) |
Oct 26, 2017 | 7.874 | 7.882 | 7.553 | 7.569 | 16,662,691 | -0.79(-9.48%) |
Oct 25, 2017 | 8.350 | 8.394 | 8.306 | 8.362 | 3,005,774 | +0.06(+0.68%) |
Oct 24, 2017 | 8.274 | 8.338 | 8.266 | 8.306 | 2,742,512 | +0.08(+0.97%) |
Oct 23, 2017 | 8.242 | 8.258 | 8.210 | 8.226 | 2,253,453 | -0.03(-0.39%) |
Oct 20, 2017 | 8.234 | 8.290 | 8.218 | 8.258 | 2,848,729 | +0.14(+1.68%) |
Oct 19, 2017 | 8.074 | 8.145 | 8.074 | 8.122 | 2,370,682 | -0.01(-0.10%) |
Oct 18, 2017 | 8.074 | 8.146 | 8.066 | 8.130 | 1,627,994 | +0.06(+0.79%) |
Oct 17, 2017 | 8.090 | 8.118 | 8.066 | 8.066 | 2,278,478 | +0.03(+0.40%) |
Oct 16, 2017 | 8.050 | 8.066 | 7.994 | 8.034 | 2,304,202 | -0.10(-1.18%) |
Oct 13, 2017 | 8.122 | 8.170 | 8.090 | 8.130 | 2,552,928 | +0.00(+0.00%) |
Oct 12, 2017 | 8.130 | 8.186 | 8.114 | 8.130 | 3,021,945 | +0.05(+0.59%) |
Oct 11, 2017 | 8.074 | 8.090 | 8.034 | 8.082 | 1,742,449 | -0.02(-0.20%) |
Oct 10, 2017 | 8.026 | 8.106 | 8.018 | 8.098 | 1,789,287 | +0.15(+1.92%) |
Oct 09, 2017 | 7.970 | 7.990 | 7.914 | 7.946 | 1,833,560 | -0.05(-0.60%) |
Oct 06, 2017 | 7.970 | 8.018 | 7.950 | 7.994 | 3,393,747 | -0.04(-0.50%) |
Oct 05, 2017 | 8.002 | 8.058 | 7.982 | 8.034 | 4,031,673 | -0.12(-1.47%) |
Oct 04, 2017 | 8.210 | 8.226 | 8.154 | 8.154 | 2,261,607 | -0.07(-0.88%) |
Oct 03, 2017 | 8.194 | 8.242 | 8.188 | 8.226 | 1,646,922 | +0.02(+0.29%) |
Oct 02, 2017 | 8.146 | 8.225 | 8.138 | 8.202 | 2,551,204 | -0.09(-1.06%) |
Sep 29, 2017 | 8.250 | 8.322 | 8.242 | 8.290 | 2,628,693 | +0.01(+0.10%) |
Sep 28, 2017 | 8.282 | 8.298 | 8.242 | 8.282 | 3,099,650 | +0.09(+1.08%) |
Sep 27, 2017 | 8.218 | 8.234 | 8.154 | 8.194 | 2,846,312 | +0.06(+0.79%) |
Sep 26, 2017 | 8.114 | 8.146 | 8.066 | 8.130 | 2,140,505 | -0.03(-0.39%) |
Sep 25, 2017 | 8.202 | 8.250 | 8.114 | 8.162 | 3,666,321 | -0.14(-1.64%) |
Sep 22, 2017 | 8.226 | 8.314 | 8.210 | 8.298 | 2,251,624 | +0.02(+0.29%) |
Sep 21, 2017 | 8.234 | 8.290 | 8.194 | 8.274 | 2,359,180 | +0.19(+2.38%) |
Sep 20, 2017 | 8.042 | 8.130 | 8.018 | 8.082 | 2,808,690 | -0.06(-0.79%) |
Sep 19, 2017 | 8.114 | 8.154 | 8.106 | 8.146 | 2,270,365 | +0.03(+0.39%) |
Sep 18, 2017 | 8.114 | 8.130 | 8.074 | 8.114 | 2,013,285 | +0.00(+0.00%) |
Sep 15, 2017 | 8.098 | 8.146 | 8.082 | 8.114 | 3,836,090 | +0.03(+0.40%) |
Sep 14, 2017 | 8.146 | 8.170 | 8.046 | 8.082 | 3,566,851 | -0.01(-0.10%) |
Sep 13, 2017 | 8.146 | 8.178 | 8.074 | 8.090 | 2,869,342 | -0.02(-0.30%) |
Sep 12, 2017 | 8.098 | 8.162 | 8.090 | 8.114 | 5,195,231 | +0.25(+3.16%) |
Sep 11, 2017 | 7.762 | 7.890 | 7.762 | 7.866 | 4,391,925 | -0.01(-0.10%) |
Sep 08, 2017 | 7.930 | 7.946 | 7.874 | 7.874 | 3,026,506 | +0.17(+2.18%) |
Sep 07, 2017 | 7.786 | 7.806 | 7.665 | 7.705 | 4,007,331 | -0.06(-0.72%) |
Sep 06, 2017 | 7.770 | 7.802 | 7.730 | 7.762 | 3,333,847 | -0.02(-0.21%) |
Sep 05, 2017 | 7.866 | 7.874 | 7.734 | 7.778 | 9,124,308 | -0.18(-2.31%) |