Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.254 | 7.254 | 7.011 | 7.059 | 661,998 | -0.05(-0.69%) |
Nov 29, 2017 | 7.400 | 7.497 | 7.011 | 7.108 | 810,887 | -0.39(-5.19%) |
Nov 28, 2017 | 7.449 | 7.619 | 7.400 | 7.497 | 508,603 | -0.10(-1.28%) |
Nov 27, 2017 | 7.887 | 7.887 | 7.546 | 7.595 | 692,680 | -0.39(-4.88%) |
Nov 24, 2017 | 7.887 | 8.082 | 7.863 | 7.984 | 511,836 | +0.19(+2.50%) |
Nov 22, 2017 | 7.546 | 7.838 | 7.546 | 7.790 | 536,004 | +0.29(+3.90%) |
Nov 21, 2017 | 7.546 | 7.692 | 7.449 | 7.497 | 482,288 | +0.15(+1.99%) |
Nov 20, 2017 | 7.449 | 7.546 | 7.351 | 7.351 | 496,258 | -0.15(-1.95%) |
Nov 17, 2017 | 7.254 | 7.571 | 7.205 | 7.497 | 650,697 | +0.24(+3.36%) |
Nov 16, 2017 | 7.205 | 7.473 | 7.157 | 7.254 | 449,384 | +0.15(+2.05%) |
Nov 15, 2017 | 7.303 | 7.308 | 6.962 | 7.108 | 538,281 | -0.19(-2.67%) |
Nov 14, 2017 | 7.692 | 7.692 | 7.303 | 7.303 | 766,899 | -0.49(-6.25%) |
Nov 13, 2017 | 7.741 | 7.979 | 7.717 | 7.790 | 424,592 | +0.05(+0.63%) |
Nov 10, 2017 | 7.838 | 7.984 | 7.741 | 7.741 | 385,308 | -0.10(-1.24%) |
Nov 09, 2017 | 7.838 | 7.936 | 7.741 | 7.838 | 992,944 | -0.05(-0.62%) |
Nov 08, 2017 | 7.790 | 8.009 | 7.717 | 7.887 | 655,012 | +0.15(+1.89%) |
Nov 07, 2017 | 7.790 | 7.838 | 7.692 | 7.741 | 522,971 | -0.15(-1.85%) |
Nov 06, 2017 | 7.595 | 8.033 | 7.595 | 7.887 | 802,649 | +0.39(+5.19%) |
Nov 03, 2017 | 7.546 | 7.601 | 7.376 | 7.497 | 503,999 | -0.05(-0.65%) |
Nov 02, 2017 | 7.692 | 7.741 | 7.497 | 7.546 | 1,032,922 | +0.00(+0.00%) |
Nov 01, 2017 | 7.400 | 7.838 | 7.351 | 7.546 | 1,088,950 | +0.29(+4.03%) |
Oct 31, 2017 | 7.254 | 7.376 | 7.157 | 7.254 | 514,037 | -0.05(-0.67%) |
Oct 30, 2017 | 7.059 | 7.351 | 7.059 | 7.303 | 461,711 | +0.10(+1.35%) |
Oct 27, 2017 | 7.011 | 7.205 | 6.865 | 7.205 | 1,031,008 | -0.10(-1.33%) |
Oct 26, 2017 | 7.497 | 7.497 | 7.205 | 7.303 | 555,919 | -0.15(-1.96%) |
Oct 25, 2017 | 7.692 | 7.741 | 7.400 | 7.449 | 994,211 | -0.29(-3.77%) |
Oct 24, 2017 | 7.838 | 7.838 | 7.644 | 7.741 | 834,656 | +0.10(+1.27%) |
Oct 23, 2017 | 7.692 | 7.790 | 7.595 | 7.644 | 863,463 | +0.05(+0.64%) |
Oct 20, 2017 | 7.790 | 7.857 | 7.595 | 7.595 | 581,997 | -0.05(-0.64%) |
Oct 19, 2017 | 7.546 | 7.692 | 7.405 | 7.644 | 628,404 | +0.00(+0.00%) |
Oct 18, 2017 | 7.741 | 7.919 | 7.546 | 7.644 | 1,177,759 | -0.19(-2.48%) |
Oct 17, 2017 | 8.082 | 8.082 | 7.697 | 7.838 | 1,123,210 | -0.29(-3.59%) |
Oct 16, 2017 | 8.082 | 8.408 | 8.033 | 8.130 | 2,299,660 | +0.39(+5.03%) |
Oct 13, 2017 | 7.936 | 7.984 | 7.595 | 7.741 | 766,450 | -0.10(-1.24%) |
Oct 12, 2017 | 7.790 | 8.033 | 7.741 | 7.838 | 632,069 | +0.05(+0.62%) |
Oct 11, 2017 | 7.838 | 7.936 | 7.595 | 7.790 | 445,436 | +0.05(+0.63%) |
Oct 10, 2017 | 7.790 | 7.887 | 7.644 | 7.741 | 522,681 | +0.10(+1.27%) |
Oct 09, 2017 | 7.741 | 7.790 | 7.546 | 7.644 | 424,426 | +0.00(+0.00%) |
Oct 06, 2017 | 7.692 | 7.741 | 7.571 | 7.644 | 373,829 | -0.05(-0.63%) |
Oct 05, 2017 | 7.692 | 7.984 | 7.692 | 7.692 | 733,412 | +0.15(+1.94%) |
Oct 04, 2017 | 7.546 | 7.644 | 7.449 | 7.546 | 458,425 | +0.00(+0.00%) |
Oct 03, 2017 | 7.497 | 7.595 | 7.351 | 7.546 | 631,013 | +0.24(+3.33%) |
Oct 02, 2017 | 7.205 | 7.473 | 7.108 | 7.303 | 685,856 | +0.05(+0.67%) |
Sep 29, 2017 | 7.303 | 7.400 | 7.181 | 7.254 | 638,528 | -0.05(-0.67%) |
Sep 28, 2017 | 6.913 | 7.351 | 6.889 | 7.303 | 607,897 | +0.44(+6.38%) |
Sep 27, 2017 | 6.962 | 7.059 | 6.767 | 6.865 | 657,433 | +0.00(+0.00%) |
Sep 26, 2017 | 6.913 | 7.108 | 6.816 | 6.865 | 410,015 | -0.15(-2.08%) |
Sep 25, 2017 | 7.157 | 7.254 | 6.962 | 7.011 | 545,735 | -0.24(-3.36%) |
Sep 22, 2017 | 7.351 | 7.381 | 7.127 | 7.254 | 591,408 | -0.19(-2.61%) |
Sep 21, 2017 | 7.400 | 7.644 | 7.254 | 7.449 | 477,581 | -0.10(-1.29%) |
Sep 20, 2017 | 7.546 | 7.790 | 7.351 | 7.546 | 929,877 | +0.10(+1.31%) |
Sep 19, 2017 | 7.497 | 7.546 | 7.303 | 7.449 | 452,289 | +0.05(+0.66%) |
Sep 18, 2017 | 7.449 | 7.546 | 7.351 | 7.400 | 621,608 | +0.10(+1.33%) |
Sep 15, 2017 | 7.351 | 7.400 | 7.254 | 7.303 | 409,774 | -0.10(-1.32%) |
Sep 14, 2017 | 7.157 | 7.449 | 6.962 | 7.400 | 862,871 | +0.10(+1.33%) |
Sep 13, 2017 | 7.497 | 7.497 | 7.157 | 7.303 | 914,929 | -0.29(-3.85%) |
Sep 12, 2017 | 7.595 | 7.717 | 7.497 | 7.595 | 600,807 | -0.05(-0.64%) |
Sep 11, 2017 | 7.790 | 7.887 | 7.595 | 7.644 | 447,852 | -0.10(-1.26%) |
Sep 08, 2017 | 7.887 | 7.936 | 7.546 | 7.741 | 1,431,465 | -0.93(-10.67%) |
Sep 07, 2017 | 8.958 | 9.007 | 8.573 | 8.666 | 707,330 | -0.28(-3.16%) |
Sep 06, 2017 | 8.851 | 9.094 | 8.759 | 8.948 | 750,415 | +0.15(+1.66%) |
Sep 05, 2017 | 8.851 | 8.997 | 8.462 | 8.802 | 1,272,131 | +0.05(+0.56%) |