Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.860 | 8.450 | 7.840 | 8.280 | 678,715 | +0.46(+5.88%) |
Nov 29, 2017 | 8.290 | 8.340 | 7.750 | 7.820 | 201,258 | -0.41(-4.98%) |
Nov 28, 2017 | 8.180 | 8.300 | 7.955 | 8.230 | 98,861 | +0.06(+0.73%) |
Nov 27, 2017 | 8.270 | 8.660 | 8.001 | 8.170 | 182,294 | -0.07(-0.85%) |
Nov 24, 2017 | 8.190 | 8.710 | 8.120 | 8.240 | 169,519 | +0.13(+1.60%) |
Nov 22, 2017 | 7.920 | 8.160 | 7.790 | 8.110 | 135,938 | +0.22(+2.85%) |
Nov 21, 2017 | 7.880 | 7.960 | 7.760 | 7.885 | 145,752 | +0.04(+0.45%) |
Nov 20, 2017 | 7.910 | 7.950 | 7.730 | 7.850 | 154,214 | -0.03(-0.38%) |
Nov 17, 2017 | 8.000 | 8.010 | 7.580 | 7.880 | 129,620 | -0.14(-1.75%) |
Nov 16, 2017 | 7.990 | 8.140 | 7.950 | 8.020 | 168,472 | +0.07(+0.88%) |
Nov 15, 2017 | 7.540 | 8.140 | 7.361 | 7.950 | 242,332 | +0.36(+4.74%) |
Nov 14, 2017 | 7.800 | 7.849 | 7.300 | 7.590 | 382,872 | -0.21(-2.69%) |
Nov 13, 2017 | 8.100 | 8.100 | 7.750 | 7.800 | 162,905 | -0.30(-3.70%) |
Nov 10, 2017 | 8.150 | 8.350 | 7.929 | 8.100 | 148,310 | +0.02(+0.25%) |
Nov 09, 2017 | 8.260 | 8.280 | 7.860 | 8.080 | 191,731 | -0.10(-1.22%) |
Nov 08, 2017 | 8.160 | 8.290 | 8.070 | 8.180 | 160,495 | +0.01(+0.12%) |
Nov 07, 2017 | 8.440 | 8.570 | 8.080 | 8.170 | 267,472 | -0.27(-3.20%) |
Nov 06, 2017 | 8.290 | 8.890 | 8.290 | 8.440 | 343,460 | +0.27(+3.30%) |
Nov 03, 2017 | 7.950 | 8.746 | 7.900 | 8.170 | 384,339 | +0.31(+3.94%) |
Nov 02, 2017 | 7.510 | 7.980 | 7.350 | 7.860 | 271,777 | +0.35(+4.66%) |
Nov 01, 2017 | 7.910 | 7.950 | 7.500 | 7.510 | 213,838 | -0.34(-4.33%) |
Oct 31, 2017 | 8.000 | 8.040 | 7.700 | 7.850 | 170,133 | -0.05(-0.63%) |
Oct 30, 2017 | 7.650 | 7.940 | 7.510 | 7.900 | 369,161 | +0.23(+3.00%) |
Oct 27, 2017 | 7.270 | 7.780 | 7.100 | 7.670 | 286,101 | +0.37(+5.07%) |
Oct 26, 2017 | 6.940 | 7.390 | 6.790 | 7.300 | 197,116 | +0.33(+4.73%) |
Oct 25, 2017 | 7.050 | 7.270 | 6.827 | 6.970 | 265,953 | -0.08(-1.13%) |
Oct 24, 2017 | 6.810 | 7.130 | 6.710 | 7.050 | 479,243 | +0.23(+3.37%) |
Oct 23, 2017 | 7.150 | 7.200 | 6.661 | 6.820 | 248,442 | -0.33(-4.62%) |
Oct 20, 2017 | 7.100 | 7.430 | 7.020 | 7.150 | 151,747 | +0.05(+0.70%) |
Oct 19, 2017 | 7.060 | 7.150 | 6.920 | 7.100 | 285,957 | +0.07(+1.00%) |
Oct 18, 2017 | 7.020 | 7.125 | 6.790 | 7.030 | 247,143 | +0.02(+0.29%) |
Oct 17, 2017 | 7.280 | 7.460 | 6.980 | 7.010 | 263,493 | -0.32(-4.37%) |
Oct 16, 2017 | 7.700 | 7.940 | 7.070 | 7.330 | 399,868 | -0.31(-4.06%) |
Oct 13, 2017 | 7.770 | 7.980 | 7.570 | 7.640 | 122,792 | -0.12(-1.55%) |
Oct 12, 2017 | 7.880 | 8.004 | 7.600 | 7.760 | 256,152 | -0.08(-1.02%) |
Oct 11, 2017 | 8.350 | 8.370 | 7.801 | 7.840 | 333,483 | -0.48(-5.77%) |
Oct 10, 2017 | 8.240 | 8.469 | 8.000 | 8.320 | 106,873 | +0.09(+1.09%) |
Oct 09, 2017 | 8.140 | 8.340 | 8.110 | 8.230 | 92,215 | +0.07(+0.86%) |
Oct 06, 2017 | 8.440 | 8.585 | 8.110 | 8.160 | 444,909 | -0.37(-4.34%) |
Oct 05, 2017 | 8.730 | 8.750 | 8.410 | 8.530 | 126,275 | -0.21(-2.40%) |
Oct 04, 2017 | 8.620 | 9.090 | 8.620 | 8.740 | 224,342 | +0.04(+0.46%) |
Oct 03, 2017 | 8.780 | 8.830 | 8.350 | 8.700 | 414,216 | -0.01(-0.11%) |
Oct 02, 2017 | 8.290 | 8.800 | 8.110 | 8.710 | 476,125 | +0.52(+6.35%) |
Sep 29, 2017 | 8.220 | 8.260 | 8.090 | 8.190 | 318,999 | +0.03(+0.37%) |
Sep 28, 2017 | 8.000 | 8.399 | 8.000 | 8.160 | 280,029 | +0.14(+1.75%) |
Sep 27, 2017 | 8.190 | 8.020 | 216,972 | -0.06(-0.74%) | ||
Sep 26, 2017 | 8.560 | 8.690 | 8.011 | 8.080 | 482,106 | -0.50(-5.83%) |
Sep 25, 2017 | 7.760 | 8.720 | 7.760 | 8.580 | 461,492 | +0.65(+8.20%) |
Sep 22, 2017 | 8.160 | 8.196 | 7.790 | 7.930 | 567,538 | -0.48(-5.71%) |
Sep 21, 2017 | 8.290 | 8.440 | 7.990 | 8.410 | 490,050 | +0.13(+1.57%) |
Sep 20, 2017 | 8.300 | 8.540 | 8.210 | 8.280 | 243,597 | +0.00(+0.00%) |
Sep 19, 2017 | 8.380 | 8.570 | 7.700 | 8.280 | 677,757 | -0.19(-2.24%) |
Sep 18, 2017 | 8.780 | 8.790 | 8.420 | 8.470 | 424,987 | -0.30(-3.42%) |
Sep 15, 2017 | 8.860 | 8.864 | 8.610 | 8.770 | 268,239 | -0.09(-1.02%) |
Sep 14, 2017 | 8.860 | 9.040 | 8.700 | 8.860 | 299,602 | -0.01(-0.11%) |
Sep 13, 2017 | 8.500 | 9.080 | 8.500 | 8.870 | 373,889 | +0.37(+4.35%) |
Sep 12, 2017 | 8.800 | 8.889 | 8.280 | 8.500 | 375,484 | -0.35(-3.95%) |
Sep 11, 2017 | 8.930 | 9.290 | 8.510 | 8.850 | 1,226,714 | -0.08(-0.90%) |
Sep 08, 2017 | 7.600 | 8.950 | 7.575 | 8.930 | 1,710,060 | +1.38(+18.28%) |
Sep 07, 2017 | 7.270 | 8.190 | 7.020 | 7.550 | 1,047,721 | +0.81(+12.02%) |
Sep 06, 2017 | 6.800 | 6.950 | 6.620 | 6.740 | 201,111 | -0.06(-0.88%) |
Sep 05, 2017 | 6.500 | 6.839 | 6.351 | 6.800 | 409,076 | +0.22(+3.34%) |