Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.058 | 8.097 | 7.979 | 8.052 | 67,105 | -0.04(-0.49%) |
Nov 29, 2017 | 8.052 | 8.114 | 8.047 | 8.092 | 42,033 | +0.05(+0.63%) |
Nov 28, 2017 | 8.052 | 8.086 | 7.990 | 8.041 | 41,969 | -0.01(-0.07%) |
Nov 27, 2017 | 8.069 | 8.120 | 7.990 | 8.047 | 75,927 | +0.01(+0.07%) |
Nov 24, 2017 | 8.035 | 8.063 | 8.013 | 8.041 | 20,529 | +0.01(+0.07%) |
Nov 22, 2017 | 8.080 | 8.092 | 7.985 | 8.035 | 72,099 | -0.04(-0.49%) |
Nov 21, 2017 | 8.024 | 8.080 | 7.953 | 8.075 | 78,082 | +0.06(+0.77%) |
Nov 20, 2017 | 7.996 | 8.024 | 7.917 | 8.013 | 49,962 | +0.04(+0.49%) |
Nov 17, 2017 | 7.973 | 8.030 | 7.951 | 7.973 | 48,132 | -0.05(-0.56%) |
Nov 16, 2017 | 7.962 | 8.024 | 7.883 | 8.018 | 61,667 | +0.09(+1.14%) |
Nov 15, 2017 | 7.956 | 8.066 | 7.925 | 7.928 | 125,929 | -0.08(-1.03%) |
Nov 14, 2017 | 8.033 | 8.039 | 7.995 | 8.011 | 82,491 | -0.01(-0.14%) |
Nov 13, 2017 | 8.055 | 8.072 | 7.995 | 8.022 | 43,645 | -0.04(-0.55%) |
Nov 10, 2017 | 8.017 | 8.094 | 8.017 | 8.066 | 143,965 | +0.07(+0.83%) |
Nov 09, 2017 | 7.868 | 8.011 | 7.868 | 8.000 | 106,460 | +0.07(+0.90%) |
Nov 08, 2017 | 7.851 | 7.981 | 7.747 | 7.928 | 363,637 | +0.35(+4.65%) |
Nov 07, 2017 | 7.526 | 7.669 | 7.526 | 7.576 | 106,709 | +0.03(+0.36%) |
Nov 06, 2017 | 7.741 | 7.745 | 7.537 | 7.548 | 144,807 | -0.16(-2.07%) |
Nov 03, 2017 | 7.780 | 7.780 | 7.667 | 7.708 | 51,093 | -0.08(-1.06%) |
Nov 02, 2017 | 7.714 | 7.802 | 7.708 | 7.791 | 38,067 | +0.08(+1.00%) |
Nov 01, 2017 | 7.829 | 7.829 | 7.658 | 7.714 | 76,079 | -0.08(-1.06%) |
Oct 31, 2017 | 7.807 | 7.813 | 7.736 | 7.796 | 55,843 | +0.03(+0.43%) |
Oct 30, 2017 | 7.879 | 7.906 | 7.725 | 7.763 | 35,793 | -0.10(-1.26%) |
Oct 27, 2017 | 7.730 | 7.879 | 7.604 | 7.862 | 78,540 | +0.13(+1.71%) |
Oct 26, 2017 | 7.862 | 7.879 | 7.714 | 7.730 | 66,062 | -0.12(-1.54%) |
Oct 25, 2017 | 7.862 | 7.939 | 7.824 | 7.851 | 63,978 | -0.02(-0.21%) |
Oct 24, 2017 | 7.884 | 7.956 | 7.835 | 7.868 | 73,826 | +0.01(+0.14%) |
Oct 23, 2017 | 7.995 | 8.017 | 7.851 | 7.857 | 129,639 | -0.13(-1.66%) |
Oct 20, 2017 | 8.006 | 8.039 | 7.945 | 7.989 | 60,942 | +0.02(+0.28%) |
Oct 19, 2017 | 8.017 | 8.039 | 7.956 | 7.967 | 32,918 | -0.03(-0.41%) |
Oct 18, 2017 | 8.011 | 8.039 | 7.987 | 8.000 | 53,014 | -0.01(-0.07%) |
Oct 17, 2017 | 8.006 | 8.033 | 7.989 | 8.006 | 34,900 | +0.02(+0.21%) |
Oct 16, 2017 | 7.983 | 8.033 | 7.978 | 7.989 | 59,931 | +0.01(+0.14%) |
Oct 13, 2017 | 7.961 | 8.017 | 7.945 | 7.978 | 44,997 | -0.01(-0.07%) |
Oct 12, 2017 | 7.939 | 7.995 | 7.904 | 7.983 | 45,111 | +0.04(+0.56%) |
Oct 11, 2017 | 7.879 | 7.978 | 7.879 | 7.939 | 124,817 | +0.02(+0.28%) |
Oct 10, 2017 | 7.917 | 7.923 | 7.884 | 7.917 | 161,509 | +0.03(+0.35%) |
Oct 09, 2017 | 7.895 | 7.929 | 7.857 | 7.890 | 160,565 | +0.03(+0.35%) |
Oct 06, 2017 | 7.857 | 7.868 | 7.807 | 7.862 | 35,766 | +0.01(+0.07%) |
Oct 05, 2017 | 7.840 | 7.862 | 7.813 | 7.857 | 40,138 | +0.03(+0.42%) |
Oct 04, 2017 | 7.857 | 7.857 | 7.779 | 7.824 | 30,274 | -0.01(-0.07%) |
Oct 03, 2017 | 7.824 | 7.851 | 7.791 | 7.829 | 62,728 | +0.02(+0.21%) |
Oct 02, 2017 | 7.763 | 7.813 | 7.747 | 7.813 | 59,814 | +0.05(+0.64%) |
Sep 29, 2017 | 7.791 | 7.807 | 7.752 | 7.763 | 110,353 | -0.06(-0.77%) |
Sep 28, 2017 | 7.851 | 7.868 | 7.763 | 7.824 | 92,029 | -0.06(-0.77%) |
Sep 27, 2017 | 7.796 | 7.901 | 7.774 | 7.884 | 81,288 | +0.09(+1.20%) |
Sep 26, 2017 | 7.780 | 7.824 | 7.774 | 7.791 | 71,953 | -0.02(-0.28%) |
Sep 25, 2017 | 7.846 | 7.846 | 7.779 | 7.813 | 38,399 | -0.01(-0.14%) |
Sep 22, 2017 | 7.824 | 7.862 | 7.785 | 7.824 | 68,454 | +0.01(+0.07%) |
Sep 21, 2017 | 7.813 | 7.847 | 7.774 | 7.818 | 69,418 | +0.01(+0.14%) |
Sep 20, 2017 | 7.846 | 7.860 | 7.767 | 7.807 | 54,261 | -0.03(-0.35%) |
Sep 19, 2017 | 7.774 | 7.890 | 7.769 | 7.835 | 69,331 | +0.06(+0.78%) |
Sep 18, 2017 | 7.642 | 7.829 | 7.642 | 7.774 | 74,403 | +0.10(+1.37%) |
Sep 15, 2017 | 7.658 | 7.708 | 7.606 | 7.669 | 319,315 | +0.02(+0.29%) |
Sep 14, 2017 | 7.603 | 7.686 | 7.548 | 7.647 | 56,351 | +0.03(+0.36%) |
Sep 13, 2017 | 7.669 | 7.719 | 7.614 | 7.620 | 65,140 | -0.07(-0.86%) |
Sep 12, 2017 | 7.791 | 7.791 | 7.669 | 7.686 | 71,106 | -0.07(-0.85%) |
Sep 11, 2017 | 7.829 | 7.837 | 7.747 | 7.752 | 51,905 | -0.03(-0.42%) |
Sep 08, 2017 | 7.758 | 7.796 | 7.730 | 7.785 | 73,732 | +0.01(+0.14%) |
Sep 07, 2017 | 7.796 | 7.829 | 7.747 | 7.774 | 43,928 | +0.00(+0.00%) |
Sep 06, 2017 | 7.807 | 7.840 | 7.752 | 7.774 | 53,878 | -0.02(-0.21%) |
Sep 05, 2017 | 7.912 | 7.934 | 7.769 | 7.791 | 78,538 | -0.09(-1.12%) |