Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.690 | 7.840 | 7.670 | 7.820 | 958,182 | +0.14(+1.82%) |
Nov 29, 2017 | 7.680 | 7.730 | 7.590 | 7.680 | 549,969 | +0.03(+0.39%) |
Nov 28, 2017 | 7.730 | 7.760 | 7.595 | 7.650 | 942,467 | -0.10(-1.29%) |
Nov 27, 2017 | 7.770 | 7.850 | 7.740 | 7.750 | 551,086 | +0.01(+0.13%) |
Nov 24, 2017 | 7.800 | 7.830 | 7.640 | 7.740 | 358,758 | -0.06(-0.77%) |
Nov 22, 2017 | 7.800 | 7.850 | 7.750 | 7.800 | 520,687 | +0.02(+0.26%) |
Nov 21, 2017 | 7.830 | 7.905 | 7.770 | 7.780 | 788,129 | +0.01(+0.13%) |
Nov 20, 2017 | 7.690 | 7.790 | 7.670 | 7.770 | 560,121 | +0.10(+1.30%) |
Nov 17, 2017 | 7.640 | 7.680 | 7.540 | 7.670 | 703,746 | +0.02(+0.26%) |
Nov 16, 2017 | 7.560 | 7.710 | 7.550 | 7.650 | 855,453 | +0.11(+1.46%) |
Nov 15, 2017 | 7.620 | 7.730 | 7.520 | 7.540 | 1,049,484 | -0.19(-2.46%) |
Nov 14, 2017 | 7.890 | 7.910 | 7.700 | 7.730 | 1,449,643 | -0.21(-2.64%) |
Nov 13, 2017 | 8.010 | 8.040 | 7.880 | 7.940 | 840,641 | -0.07(-0.87%) |
Nov 10, 2017 | 8.000 | 8.080 | 7.935 | 8.010 | 1,021,654 | -0.03(-0.37%) |
Nov 09, 2017 | 7.930 | 8.130 | 7.750 | 8.040 | 1,251,832 | +0.07(+0.88%) |
Nov 08, 2017 | 8.200 | 8.210 | 7.960 | 7.970 | 894,689 | -0.22(-2.69%) |
Nov 07, 2017 | 8.360 | 8.400 | 8.000 | 8.190 | 1,944,435 | -0.24(-2.85%) |
Nov 06, 2017 | 8.540 | 8.570 | 8.340 | 8.430 | 994,907 | -0.11(-1.29%) |
Nov 03, 2017 | 8.650 | 8.700 | 8.380 | 8.540 | 1,258,670 | -0.18(-2.06%) |
Nov 02, 2017 | 8.620 | 8.930 | 8.510 | 8.720 | 1,406,491 | +0.15(+1.75%) |
Nov 01, 2017 | 8.660 | 8.735 | 8.520 | 8.570 | 879,618 | -0.02(-0.23%) |
Oct 31, 2017 | 8.680 | 8.690 | 8.510 | 8.590 | 471,919 | -0.05(-0.58%) |
Oct 30, 2017 | 8.620 | 8.700 | 8.590 | 8.640 | 655,298 | +0.04(+0.47%) |
Oct 27, 2017 | 8.730 | 8.730 | 8.590 | 8.600 | 551,377 | -0.08(-0.92%) |
Oct 26, 2017 | 8.740 | 8.790 | 8.620 | 8.680 | 425,440 | -0.06(-0.69%) |
Oct 25, 2017 | 8.700 | 8.865 | 8.660 | 8.740 | 847,367 | +0.02(+0.23%) |
Oct 24, 2017 | 9.030 | 9.110 | 8.700 | 8.720 | 722,966 | -0.24(-2.68%) |
Oct 23, 2017 | 8.720 | 8.970 | 8.720 | 8.960 | 1,545,788 | +0.19(+2.17%) |
Oct 20, 2017 | 8.600 | 8.860 | 8.600 | 8.770 | 2,315,166 | +0.18(+2.10%) |
Oct 19, 2017 | 8.700 | 8.760 | 8.550 | 8.590 | 569,743 | -0.15(-1.72%) |
Oct 18, 2017 | 8.670 | 8.782 | 8.660 | 8.740 | 784,068 | +0.07(+0.81%) |
Oct 17, 2017 | 8.710 | 8.720 | 8.600 | 8.670 | 378,040 | -0.03(-0.34%) |
Oct 16, 2017 | 8.770 | 8.790 | 8.690 | 8.700 | 430,233 | -0.06(-0.68%) |
Oct 13, 2017 | 8.760 | 8.790 | 8.700 | 8.760 | 298,796 | +0.01(+0.11%) |
Oct 12, 2017 | 8.720 | 8.810 | 8.690 | 8.750 | 752,354 | +0.02(+0.23%) |
Oct 11, 2017 | 8.500 | 8.770 | 8.490 | 8.730 | 784,965 | +0.23(+2.71%) |
Oct 10, 2017 | 8.600 | 8.640 | 8.370 | 8.500 | 758,889 | -0.08(-0.93%) |
Oct 09, 2017 | 8.640 | 8.670 | 8.555 | 8.580 | 386,667 | -0.03(-0.35%) |
Oct 06, 2017 | 8.500 | 8.680 | 8.440 | 8.610 | 3,841,144 | +0.13(+1.53%) |
Oct 05, 2017 | 8.490 | 8.600 | 8.440 | 8.480 | 1,180,592 | +0.01(+0.12%) |
Oct 04, 2017 | 8.460 | 8.520 | 8.410 | 8.470 | 541,628 | +0.01(+0.12%) |
Oct 03, 2017 | 8.480 | 8.520 | 8.434 | 8.460 | 641,850 | -0.01(-0.12%) |
Oct 02, 2017 | 8.350 | 8.535 | 8.330 | 8.470 | 1,313,632 | +0.08(+0.95%) |
Sep 29, 2017 | 8.290 | 8.425 | 8.280 | 8.390 | 1,469,388 | +0.09(+1.02%) |
Sep 28, 2017 | 8.250 | 8.400 | 8.180 | 8.305 | 1,319,953 | +0.06(+0.79%) |
Sep 27, 2017 | 8.250 | 8.310 | 8.120 | 8.240 | 1,842,186 | +0.02(+0.24%) |
Sep 26, 2017 | 8.100 | 8.270 | 8.100 | 8.220 | 899,208 | +0.12(+1.48%) |
Sep 25, 2017 | 8.090 | 8.130 | 7.935 | 8.100 | 913,973 | -0.03(-0.37%) |
Sep 22, 2017 | 8.040 | 8.130 | 7.970 | 8.130 | 370,052 | +0.14(+1.75%) |
Sep 21, 2017 | 8.040 | 8.080 | 7.970 | 7.990 | 772,476 | -0.06(-0.75%) |
Sep 20, 2017 | 8.010 | 8.060 | 7.940 | 8.050 | 409,738 | +0.02(+0.25%) |
Sep 19, 2017 | 8.030 | 8.060 | 7.900 | 8.030 | 569,770 | +0.00(+0.00%) |
Sep 18, 2017 | 8.190 | 8.200 | 8.000 | 8.030 | 529,589 | -0.16(-1.95%) |
Sep 15, 2017 | 8.130 | 8.300 | 8.095 | 8.190 | 1,050,080 | +0.06(+0.74%) |
Sep 14, 2017 | 8.130 | 8.170 | 8.100 | 8.130 | 462,678 | -0.02(-0.25%) |
Sep 13, 2017 | 8.200 | 8.200 | 8.070 | 8.150 | 588,667 | -0.04(-0.49%) |
Sep 12, 2017 | 7.920 | 8.200 | 7.900 | 8.190 | 1,094,964 | +0.23(+2.89%) |
Sep 11, 2017 | 7.980 | 8.050 | 7.940 | 7.960 | 411,307 | +0.01(+0.13%) |
Sep 08, 2017 | 7.990 | 8.000 | 7.870 | 7.950 | 549,190 | -0.05(-0.62%) |
Sep 07, 2017 | 8.090 | 8.160 | 7.960 | 8.000 | 632,499 | -0.08(-0.99%) |
Sep 06, 2017 | 8.140 | 8.180 | 8.010 | 8.080 | 675,755 | -0.06(-0.74%) |
Sep 05, 2017 | 8.190 | 8.090 | 8.140 | 770,383 | -0.08(-0.97%) |