Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.040 | 9.507 | 7.840 | 8.089 | 24,817 | +0.05(+0.61%) |
Nov 29, 2017 | 8.200 | 8.200 | 7.480 | 8.040 | 12,094 | -0.16(-1.95%) |
Nov 28, 2017 | 8.400 | 9.000 | 7.412 | 8.200 | 40,471 | -1.12(-12.02%) |
Nov 27, 2017 | 6.920 | 21.00 | 6.800 | 9.320 | 546,449 | +1.96(+26.63%) |
Nov 24, 2017 | 7.320 | 7.600 | 7.000 | 7.360 | 1,678 | +0.04(+0.61%) |
Nov 22, 2017 | 6.920 | 7.480 | 6.800 | 7.316 | 1,800 | +0.56(+8.22%) |
Nov 21, 2017 | 6.800 | 7.080 | 6.320 | 6.760 | 550 | -0.52(-7.12%) |
Nov 20, 2017 | 7.240 | 7.278 | 7.240 | 7.278 | 88 | +0.23(+3.24%) |
Nov 17, 2017 | 6.800 | 7.200 | 6.800 | 7.050 | 540 | +0.21(+3.06%) |
Nov 16, 2017 | 7.480 | 7.480 | 6.840 | 6.840 | 654 | -0.56(-7.57%) |
Nov 15, 2017 | 6.920 | 7.400 | 6.800 | 7.400 | 309 | +0.28(+3.94%) |
Nov 14, 2017 | 7.000 | 7.140 | 6.840 | 7.120 | 811 | -0.07(-0.99%) |
Nov 13, 2017 | 7.008 | 7.300 | 7.000 | 7.191 | 183 | -0.25(-3.35%) |
Nov 10, 2017 | 7.585 | 7.600 | 6.800 | 7.440 | 1,536 | -0.28(-3.63%) |
Nov 09, 2017 | 6.724 | 7.920 | 6.600 | 7.720 | 1,219 | +0.20(+2.67%) |
Nov 08, 2017 | 8.080 | 8.080 | 6.709 | 7.520 | 1,799 | +0.12(+1.62%) |
Nov 07, 2017 | 7.720 | 9.400 | 6.920 | 7.400 | 14,424 | -0.16(-2.12%) |
Nov 06, 2017 | 7.640 | 7.640 | 7.080 | 7.560 | 422 | +0.04(+0.53%) |
Nov 03, 2017 | 7.200 | 7.520 | 7.040 | 7.520 | 252 | +0.28(+3.87%) |
Nov 02, 2017 | 7.200 | 7.460 | 7.200 | 7.240 | 644 | +0.32(+4.62%) |
Nov 01, 2017 | 7.520 | 8.000 | 6.200 | 6.920 | 2,429 | +0.20(+2.98%) |
Oct 31, 2017 | 6.800 | 7.240 | 6.720 | 6.720 | 247 | -0.20(-2.89%) |
Oct 30, 2017 | 6.880 | 7.120 | 6.880 | 6.920 | 473 | -0.28(-3.89%) |
Oct 27, 2017 | 6.600 | 7.815 | 6.600 | 7.200 | 1,661 | +0.05(+0.72%) |
Oct 26, 2017 | 6.800 | 7.160 | 6.800 | 7.149 | 176 | +0.09(+1.26%) |
Oct 25, 2017 | 7.320 | 7.320 | 6.680 | 7.060 | 880 | -0.30(-4.08%) |
Oct 24, 2017 | 6.800 | 7.360 | 6.680 | 7.360 | 289 | -0.16(-2.13%) |
Oct 23, 2017 | 6.664 | 7.740 | 6.000 | 7.520 | 2,930 | +0.57(+8.13%) |
Oct 20, 2017 | 7.035 | 7.080 | 6.800 | 6.954 | 1,147 | -0.85(-10.84%) |
Oct 19, 2017 | 7.800 | 7.800 | 7.760 | 7.800 | 128 | +0.28(+3.72%) |
Oct 18, 2017 | 7.280 | 8.120 | 7.280 | 7.520 | 3,032 | +0.04(+0.53%) |
Oct 17, 2017 | 7.294 | 7.480 | 7.294 | 7.480 | 64 | +0.20(+2.75%) |
Oct 16, 2017 | 7.320 | 7.560 | 7.280 | 7.280 | 2,664 | -0.64(-8.08%) |
Oct 11, 2017 | 7.920 | 7.920 | 7.920 | 6 | +0.26(+3.39%) | |
Oct 10, 2017 | 7.640 | 7.880 | 7.600 | 7.660 | 451 | +0.14(+1.86%) |
Oct 06, 2017 | 7.520 | 7.520 | 7.520 | 7 | -0.20(-2.59%) | |
Oct 05, 2017 | 7.720 | 7.720 | 7.720 | 7.720 | 66 | -0.08(-1.03%) |
Oct 04, 2017 | 7.360 | 7.840 | 7.360 | 7.800 | 1,347 | +0.08(+1.04%) |
Oct 03, 2017 | 7.360 | 7.840 | 7.360 | 7.720 | 3,153 | +0.04(+0.52%) |
Sep 29, 2017 | 7.680 | 7.680 | 7.680 | 32 | -0.32(-4.00%) | |
Sep 28, 2017 | 8.080 | 8.080 | 8.000 | 8.000 | 165 | -0.16(-1.96%) |
Sep 27, 2017 | 8.120 | 8.251 | 7.960 | 8.160 | 3,439 | +0.08(+0.99%) |
Sep 26, 2017 | 7.888 | 8.080 | 7.440 | 8.080 | 2,050 | +0.36(+4.66%) |
Sep 25, 2017 | 7.295 | 7.872 | 7.295 | 7.720 | 1,300 | -0.28(-3.50%) |
Sep 21, 2017 | 8.000 | 8.000 | 8.000 | 5 | +0.34(+4.50%) | |
Sep 20, 2017 | 7.886 | 7.886 | 7.480 | 7.655 | 536 | +0.04(+0.56%) |
Sep 19, 2017 | 7.474 | 7.612 | 7.474 | 7.612 | 233 | -0.39(-4.85%) |
Sep 15, 2017 | 8.000 | 8.000 | 8.000 | 1 | +0.00(+0.00%) | |
Sep 14, 2017 | 7.680 | 8.120 | 7.680 | 8.000 | 2,075 | -0.12(-1.48%) |
Sep 13, 2017 | 8.000 | 8.200 | 8.000 | 8.120 | 1,263 | +0.24(+3.05%) |
Sep 12, 2017 | 7.960 | 7.960 | 7.459 | 7.880 | 782 | +0.00(+0.00%) |
Sep 11, 2017 | 7.520 | 7.920 | 7.480 | 7.880 | 1,129 | +0.28(+3.68%) |
Sep 08, 2017 | 7.440 | 7.600 | 7.440 | 7.600 | 1,709 | -0.20(-2.56%) |
Sep 07, 2017 | 7.520 | 7.800 | 7.360 | 7.800 | 4,779 | -0.36(-4.41%) |
Sep 06, 2017 | 7.920 | 8.200 | 7.920 | 8.160 | 908 | +0.20(+2.51%) |
Sep 05, 2017 | 7.800 | 8.200 | 7.800 | 7.960 | 1,980 | +0.16(+2.05%) |