Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.522 | 7.808 | 7.522 | 7.617 | 2,334,236 | +0.15(+2.05%) |
Nov 29, 2017 | 7.512 | 7.541 | 7.312 | 7.464 | 1,566,320 | -0.09(-1.14%) |
Nov 28, 2017 | 7.512 | 7.712 | 7.502 | 7.550 | 1,796,267 | +0.04(+0.51%) |
Nov 27, 2017 | 7.655 | 7.732 | 7.502 | 7.512 | 1,152,772 | -0.23(-2.96%) |
Nov 24, 2017 | 7.751 | 7.760 | 7.684 | 7.741 | 577,401 | +0.10(+1.25%) |
Nov 22, 2017 | 7.646 | 7.674 | 7.569 | 7.646 | 1,042,176 | +0.11(+1.52%) |
Nov 21, 2017 | 7.588 | 7.636 | 7.502 | 7.531 | 980,147 | -0.02(-0.25%) |
Nov 20, 2017 | 7.512 | 7.617 | 7.445 | 7.550 | 1,518,679 | +0.00(+0.00%) |
Nov 17, 2017 | 7.493 | 7.655 | 7.493 | 7.550 | 1,218,410 | +0.12(+1.67%) |
Nov 16, 2017 | 7.483 | 7.502 | 7.378 | 7.426 | 1,194,366 | -0.06(-0.77%) |
Nov 15, 2017 | 7.445 | 7.522 | 7.364 | 7.483 | 2,051,019 | -0.03(-0.38%) |
Nov 14, 2017 | 7.789 | 7.817 | 7.502 | 7.512 | 1,821,975 | -0.37(-4.72%) |
Nov 13, 2017 | 7.961 | 7.989 | 7.860 | 7.884 | 1,341,360 | -0.10(-1.31%) |
Nov 10, 2017 | 7.875 | 7.994 | 7.875 | 7.989 | 1,622,007 | +0.06(+0.72%) |
Nov 09, 2017 | 7.865 | 8.037 | 7.846 | 7.932 | 2,608,012 | +0.02(+0.24%) |
Nov 08, 2017 | 8.113 | 8.113 | 7.903 | 7.913 | 1,938,156 | -0.23(-2.81%) |
Nov 07, 2017 | 8.113 | 8.228 | 8.047 | 8.142 | 3,020,768 | +0.06(+0.71%) |
Nov 06, 2017 | 7.913 | 8.185 | 7.779 | 8.085 | 4,562,391 | +0.35(+4.57%) |
Nov 03, 2017 | 7.569 | 7.789 | 7.531 | 7.732 | 1,478,099 | +0.16(+2.14%) |
Nov 02, 2017 | 7.617 | 7.727 | 7.522 | 7.569 | 1,556,296 | -0.09(-1.12%) |
Nov 01, 2017 | 7.417 | 7.732 | 7.359 | 7.655 | 2,303,288 | +0.32(+4.43%) |
Oct 31, 2017 | 7.455 | 7.455 | 7.073 | 7.331 | 2,293,365 | -0.15(-2.04%) |
Oct 30, 2017 | 7.464 | 7.569 | 7.417 | 7.483 | 2,276,549 | +0.07(+0.90%) |
Oct 27, 2017 | 7.321 | 7.474 | 7.254 | 7.417 | 2,525,203 | +0.09(+1.17%) |
Oct 26, 2017 | 7.436 | 7.464 | 7.226 | 7.331 | 2,222,567 | +0.06(+0.79%) |
Oct 25, 2017 | 7.254 | 7.607 | 7.121 | 7.273 | 3,632,359 | +0.05(+0.66%) |
Oct 24, 2017 | 7.522 | 7.522 | 7.149 | 7.226 | 3,305,178 | +0.12(+1.75%) |
Oct 23, 2017 | 7.197 | 7.235 | 7.073 | 7.102 | 2,910,895 | -0.07(-0.93%) |
Oct 20, 2017 | 7.178 | 7.235 | 7.149 | 7.168 | 1,446,860 | -0.02(-0.27%) |
Oct 19, 2017 | 7.092 | 7.211 | 7.035 | 7.187 | 1,660,980 | +0.03(+0.40%) |
Oct 18, 2017 | 7.254 | 7.321 | 7.149 | 7.159 | 1,021,409 | -0.10(-1.45%) |
Oct 17, 2017 | 7.207 | 7.273 | 7.149 | 7.264 | 1,663,917 | +0.08(+1.06%) |
Oct 16, 2017 | 7.340 | 7.378 | 7.102 | 7.187 | 1,056,002 | -0.10(-1.31%) |
Oct 13, 2017 | 7.464 | 7.483 | 7.202 | 7.283 | 2,079,216 | -0.06(-0.78%) |
Oct 12, 2017 | 7.168 | 7.374 | 7.140 | 7.340 | 1,013,270 | +0.05(+0.65%) |
Oct 11, 2017 | 7.207 | 7.312 | 7.125 | 7.292 | 1,070,460 | +0.12(+1.73%) |
Oct 10, 2017 | 7.302 | 7.321 | 7.159 | 7.168 | 903,569 | -0.05(-0.66%) |
Oct 09, 2017 | 7.264 | 7.283 | 7.121 | 7.216 | 1,368,139 | -0.05(-0.66%) |
Oct 06, 2017 | 7.216 | 7.292 | 7.149 | 7.264 | 1,762,226 | -0.09(-1.17%) |
Oct 05, 2017 | 7.235 | 7.369 | 7.192 | 7.350 | 3,521,658 | +0.19(+2.67%) |
Oct 04, 2017 | 7.273 | 7.340 | 7.140 | 7.159 | 2,445,834 | -0.19(-2.60%) |
Oct 03, 2017 | 7.550 | 7.579 | 7.331 | 7.350 | 2,664,658 | -0.18(-2.41%) |
Oct 02, 2017 | 7.455 | 7.560 | 7.397 | 7.531 | 2,026,159 | -0.07(-0.88%) |
Sep 29, 2017 | 7.598 | 7.646 | 7.502 | 7.598 | 2,552,567 | -0.03(-0.38%) |
Sep 28, 2017 | 7.837 | 7.837 | 7.550 | 7.627 | 2,604,435 | -0.13(-1.72%) |
Sep 27, 2017 | 7.751 | 7.784 | 7.612 | 7.760 | 2,248,765 | +0.04(+0.49%) |
Sep 26, 2017 | 7.598 | 7.741 | 7.493 | 7.722 | 3,603,282 | +0.11(+1.51%) |
Sep 25, 2017 | 7.617 | 7.703 | 7.483 | 7.607 | 3,121,349 | +0.10(+1.40%) |
Sep 22, 2017 | 7.483 | 7.526 | 7.426 | 7.502 | 2,029,338 | +0.00(+0.00%) |
Sep 21, 2017 | 7.436 | 7.512 | 7.359 | 7.502 | 2,081,497 | +0.08(+1.03%) |
Sep 20, 2017 | 7.321 | 7.445 | 7.273 | 7.426 | 2,827,477 | +0.16(+2.23%) |
Sep 19, 2017 | 7.216 | 7.283 | 7.197 | 7.264 | 1,726,575 | +0.05(+0.66%) |
Sep 18, 2017 | 7.006 | 7.226 | 6.987 | 7.216 | 2,292,378 | +0.21(+3.00%) |
Sep 15, 2017 | 6.997 | 7.063 | 6.939 | 7.006 | 4,894,732 | +0.03(+0.41%) |
Sep 14, 2017 | 7.073 | 7.116 | 6.939 | 6.977 | 1,981,522 | -0.03(-0.41%) |
Sep 13, 2017 | 6.949 | 7.073 | 6.882 | 7.006 | 2,936,404 | +0.10(+1.52%) |
Sep 12, 2017 | 6.777 | 6.977 | 6.777 | 6.901 | 1,405,125 | +0.11(+1.54%) |
Sep 11, 2017 | 6.787 | 6.892 | 6.682 | 6.796 | 2,022,578 | +0.04(+0.56%) |
Sep 08, 2017 | 6.987 | 7.025 | 6.615 | 6.758 | 1,688,259 | -0.29(-4.07%) |
Sep 07, 2017 | 6.930 | 7.054 | 6.787 | 7.044 | 1,919,512 | +0.11(+1.51%) |
Sep 06, 2017 | 6.987 | 7.016 | 6.815 | 6.939 | 2,915,786 | +0.00(+0.00%) |
Sep 05, 2017 | 6.892 | 7.006 | 6.748 | 6.939 | 2,608,690 | +0.10(+1.39%) |