Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.621 | 7.670 | 7.439 | 7.464 | 11,175,465 | -0.19(-2.44%) |
Nov 29, 2017 | 7.680 | 7.719 | 7.621 | 7.650 | 8,223,304 | -0.06(-0.77%) |
Nov 28, 2017 | 7.591 | 7.719 | 7.532 | 7.709 | 6,911,570 | +0.10(+1.29%) |
Nov 27, 2017 | 7.724 | 7.724 | 7.601 | 7.611 | 5,815,942 | -0.08(-1.02%) |
Nov 24, 2017 | 7.739 | 7.808 | 7.680 | 7.690 | 3,589,923 | -0.03(-0.38%) |
Nov 22, 2017 | 7.719 | 7.788 | 7.685 | 7.719 | 4,918,317 | +0.03(+0.38%) |
Nov 21, 2017 | 7.690 | 7.768 | 7.670 | 7.690 | 8,902,670 | +0.03(+0.39%) |
Nov 20, 2017 | 7.670 | 7.690 | 7.591 | 7.660 | 3,898,936 | -0.06(-0.76%) |
Nov 17, 2017 | 7.729 | 7.808 | 7.700 | 7.719 | 6,053,524 | +0.00(+0.00%) |
Nov 16, 2017 | 7.641 | 7.857 | 7.611 | 7.719 | 21,755,956 | +0.12(+1.55%) |
Nov 15, 2017 | 7.719 | 7.729 | 7.572 | 7.601 | 8,958,327 | -0.08(-1.02%) |
Nov 14, 2017 | 7.818 | 7.818 | 7.680 | 7.680 | 7,769,252 | -0.10(-1.26%) |
Nov 13, 2017 | 7.936 | 7.945 | 7.729 | 7.778 | 17,658,794 | -0.19(-2.35%) |
Nov 10, 2017 | 8.063 | 8.093 | 7.965 | 7.965 | 10,267,143 | -0.14(-1.70%) |
Nov 09, 2017 | 7.955 | 8.137 | 7.955 | 8.103 | 6,070,635 | +0.06(+0.73%) |
Nov 08, 2017 | 7.965 | 8.073 | 7.940 | 8.044 | 4,736,895 | +0.10(+1.24%) |
Nov 07, 2017 | 7.867 | 7.975 | 7.857 | 7.945 | 9,231,820 | +0.03(+0.37%) |
Nov 06, 2017 | 7.798 | 7.936 | 7.729 | 7.916 | 9,476,051 | +0.15(+1.90%) |
Nov 03, 2017 | 8.024 | 8.034 | 7.734 | 7.768 | 13,268,070 | -0.18(-2.23%) |
Nov 02, 2017 | 7.808 | 7.985 | 7.778 | 7.945 | 6,372,470 | +0.12(+1.51%) |
Nov 01, 2017 | 8.024 | 8.078 | 7.818 | 7.827 | 9,913,070 | -0.15(-1.85%) |
Oct 31, 2017 | 7.916 | 8.113 | 7.783 | 7.975 | 7,760,978 | +0.07(+0.87%) |
Oct 30, 2017 | 8.073 | 8.137 | 7.877 | 7.906 | 6,383,495 | -0.17(-2.07%) |
Oct 27, 2017 | 7.985 | 8.117 | 7.945 | 8.073 | 7,363,208 | +0.05(+0.61%) |
Oct 26, 2017 | 8.231 | 8.270 | 8.014 | 8.024 | 11,897,773 | +0.06(+0.74%) |
Oct 25, 2017 | 8.122 | 8.142 | 7.965 | 7.965 | 13,110,289 | -0.12(-1.46%) |
Oct 24, 2017 | 7.985 | 8.122 | 7.975 | 8.083 | 10,830,058 | +0.14(+1.73%) |
Oct 23, 2017 | 7.926 | 8.034 | 7.896 | 7.945 | 8,198,169 | +0.12(+1.51%) |
Oct 20, 2017 | 7.975 | 8.058 | 7.818 | 7.827 | 10,106,474 | -0.13(-1.61%) |
Oct 19, 2017 | 7.877 | 7.965 | 7.827 | 7.955 | 9,862,595 | +0.06(+0.75%) |
Oct 18, 2017 | 7.985 | 8.122 | 7.896 | 7.896 | 11,433,504 | -0.06(-0.74%) |
Oct 17, 2017 | 7.719 | 8.024 | 7.719 | 7.955 | 34,549,256 | +0.28(+3.59%) |
Oct 16, 2017 | 7.916 | 7.926 | 7.641 | 7.680 | 12,969,044 | -0.21(-2.62%) |
Oct 13, 2017 | 7.867 | 8.034 | 7.827 | 7.886 | 16,332,667 | +0.03(+0.38%) |
Oct 12, 2017 | 8.024 | 8.103 | 7.837 | 7.857 | 23,686,372 | -0.19(-2.32%) |
Oct 11, 2017 | 8.299 | 8.309 | 8.044 | 8.044 | 22,133,650 | -0.21(-2.50%) |
Oct 10, 2017 | 8.555 | 8.555 | 8.250 | 8.250 | 14,530,259 | -0.24(-2.78%) |
Oct 09, 2017 | 8.791 | 8.801 | 8.476 | 8.486 | 11,904,630 | -0.30(-3.47%) |
Oct 06, 2017 | 8.732 | 8.850 | 8.683 | 8.791 | 7,549,379 | +0.00(+0.00%) |
Oct 05, 2017 | 8.880 | 8.934 | 8.732 | 8.791 | 6,928,948 | -0.09(-1.00%) |
Oct 04, 2017 | 8.889 | 8.914 | 8.860 | 8.880 | 6,231,887 | -0.04(-0.44%) |
Oct 03, 2017 | 8.968 | 8.968 | 8.860 | 8.919 | 6,048,042 | -0.01(-0.11%) |
Oct 02, 2017 | 8.929 | 8.968 | 8.881 | 8.929 | 3,704,952 | +0.00(+0.00%) |
Sep 29, 2017 | 8.899 | 8.968 | 8.850 | 8.929 | 3,881,303 | +0.07(+0.78%) |
Sep 28, 2017 | 8.821 | 8.939 | 8.791 | 8.860 | 5,954,695 | +0.03(+0.33%) |
Sep 27, 2017 | 9.007 | 9.037 | 8.825 | 8.830 | 11,435,652 | -0.16(-1.75%) |
Sep 26, 2017 | 9.017 | 9.066 | 8.943 | 8.988 | 8,010,419 | -0.04(-0.44%) |
Sep 25, 2017 | 9.165 | 9.165 | 8.949 | 9.027 | 8,644,932 | -0.17(-1.82%) |
Sep 22, 2017 | 9.184 | 9.273 | 9.145 | 9.194 | 7,861,371 | +0.01(+0.11%) |
Sep 21, 2017 | 9.234 | 9.234 | 8.998 | 9.184 | 7,947,551 | +0.00(+0.00%) |
Sep 20, 2017 | 9.096 | 9.293 | 8.988 | 9.184 | 11,092,617 | +0.21(+2.30%) |
Sep 19, 2017 | 8.880 | 9.007 | 8.840 | 8.978 | 9,021,809 | +0.06(+0.66%) |
Sep 18, 2017 | 8.771 | 9.002 | 8.752 | 8.919 | 5,905,166 | +0.01(+0.11%) |
Sep 15, 2017 | 8.939 | 8.958 | 8.850 | 8.909 | 4,216,566 | -0.06(-0.66%) |
Sep 14, 2017 | 8.821 | 8.988 | 8.821 | 8.968 | 3,806,818 | +0.11(+1.22%) |
Sep 13, 2017 | 8.978 | 8.988 | 8.821 | 8.860 | 11,559,247 | -0.14(-1.53%) |
Sep 12, 2017 | 8.919 | 8.998 | 8.889 | 8.998 | 5,952,555 | +0.03(+0.33%) |
Sep 11, 2017 | 9.135 | 9.165 | 8.894 | 8.968 | 13,891,024 | -0.05(-0.55%) |
Sep 08, 2017 | 9.037 | 9.037 | 8.909 | 9.017 | 5,538,107 | +0.00(+0.00%) |
Sep 07, 2017 | 9.145 | 9.175 | 8.973 | 9.017 | 3,465,837 | -0.03(-0.33%) |
Sep 06, 2017 | 9.027 | 9.116 | 8.968 | 9.047 | 7,149,107 | +0.05(+0.55%) |
Sep 05, 2017 | 9.342 | 9.352 | 8.978 | 8.998 | 5,434,173 | -0.31(-3.38%) |