Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.610 | 7.800 | 7.580 | 7.780 | 280,241 | +0.17(+2.23%) |
Nov 29, 2017 | 7.730 | 7.740 | 7.610 | 7.610 | 215,589 | -0.13(-1.68%) |
Nov 28, 2017 | 7.770 | 7.800 | 7.730 | 7.740 | 183,916 | -0.04(-0.51%) |
Nov 27, 2017 | 7.850 | 7.900 | 7.760 | 7.780 | 82,335 | -0.12(-1.52%) |
Nov 24, 2017 | 7.750 | 7.950 | 7.750 | 7.900 | 128,398 | +0.09(+1.15%) |
Nov 23, 2017 | 7.850 | 7.930 | 7.750 | 7.810 | 168,827 | -0.05(-0.64%) |
Nov 22, 2017 | 7.900 | 7.950 | 7.780 | 7.860 | 132,313 | -0.01(-0.13%) |
Nov 21, 2017 | 7.840 | 7.900 | 7.760 | 7.870 | 207,580 | +0.05(+0.64%) |
Nov 20, 2017 | 8.080 | 8.090 | 7.820 | 7.820 | 151,986 | -0.25(-3.10%) |
Nov 17, 2017 | 8.000 | 8.090 | 7.980 | 8.070 | 236,796 | +0.07(+0.88%) |
Nov 16, 2017 | 7.750 | 8.090 | 7.750 | 8.000 | 363,750 | +0.25(+3.23%) |
Nov 15, 2017 | 7.870 | 7.870 | 7.630 | 7.750 | 311,909 | -0.11(-1.40%) |
Nov 14, 2017 | 7.980 | 8.010 | 7.850 | 7.860 | 396,261 | -0.13(-1.63%) |
Nov 13, 2017 | 8.050 | 8.150 | 7.860 | 7.990 | 558,162 | -0.08(-0.99%) |
Nov 10, 2017 | 8.130 | 8.370 | 8.030 | 8.070 | 472,740 | -0.07(-0.86%) |
Nov 09, 2017 | 8.330 | 8.440 | 8.110 | 8.140 | 279,540 | -0.28(-3.33%) |
Nov 08, 2017 | 8.510 | 8.590 | 8.400 | 8.420 | 85,850 | -0.08(-0.94%) |
Nov 07, 2017 | 8.680 | 8.710 | 8.500 | 8.500 | 139,922 | -0.16(-1.85%) |
Nov 06, 2017 | 8.610 | 8.800 | 8.480 | 8.660 | 132,897 | +0.03(+0.35%) |
Nov 03, 2017 | 8.570 | 8.770 | 8.570 | 8.630 | 121,407 | +0.02(+0.23%) |
Nov 02, 2017 | 8.500 | 8.620 | 8.460 | 8.610 | 165,443 | +0.10(+1.18%) |
Nov 01, 2017 | 8.400 | 8.550 | 8.400 | 8.510 | 172,059 | +0.13(+1.55%) |
Oct 31, 2017 | 8.420 | 8.480 | 8.310 | 8.380 | 340,487 | -0.06(-0.71%) |
Oct 30, 2017 | 8.590 | 8.630 | 8.420 | 8.440 | 234,220 | -0.17(-1.97%) |
Oct 27, 2017 | 8.630 | 8.670 | 8.570 | 8.610 | 50,740 | -0.02(-0.23%) |
Oct 26, 2017 | 8.640 | 8.750 | 8.630 | 8.630 | 64,149 | -0.02(-0.23%) |
Oct 25, 2017 | 8.640 | 8.720 | 8.580 | 8.650 | 137,772 | +0.00(+0.00%) |
Oct 24, 2017 | 8.680 | 8.730 | 8.570 | 8.650 | 134,583 | -0.04(-0.46%) |
Oct 23, 2017 | 8.580 | 8.760 | 8.530 | 8.690 | 138,988 | +0.11(+1.28%) |
Oct 20, 2017 | 8.580 | 8.650 | 8.550 | 8.580 | 74,157 | +0.00(+0.00%) |
Oct 19, 2017 | 8.500 | 8.600 | 8.420 | 8.580 | 225,473 | +0.06(+0.70%) |
Oct 18, 2017 | 8.570 | 8.650 | 8.510 | 8.520 | 179,923 | -0.05(-0.58%) |
Oct 17, 2017 | 8.600 | 8.720 | 8.560 | 8.570 | 146,638 | -0.09(-1.04%) |
Oct 16, 2017 | 8.750 | 8.770 | 8.560 | 8.660 | 169,984 | -0.09(-1.03%) |
Oct 13, 2017 | 8.810 | 8.850 | 8.730 | 8.750 | 108,507 | -0.09(-1.02%) |
Oct 12, 2017 | 8.910 | 8.920 | 8.770 | 8.840 | 65,260 | -0.08(-0.90%) |
Oct 11, 2017 | 8.810 | 9.110 | 8.800 | 8.920 | 175,151 | -0.05(-0.56%) |
Oct 10, 2017 | 8.780 | 8.990 | 8.780 | 8.970 | 69,136 | +0.20(+2.28%) |
Oct 06, 2017 | 8.790 | 8.800 | 8.750 | 8.770 | 30,840 | +0.01(+0.11%) |
Oct 05, 2017 | 8.620 | 8.790 | 8.590 | 8.760 | 146,163 | +0.16(+1.86%) |
Oct 04, 2017 | 8.640 | 8.650 | 8.510 | 8.600 | 175,205 | -0.02(-0.23%) |
Oct 03, 2017 | 8.830 | 8.830 | 8.620 | 8.620 | 182,716 | -0.21(-2.38%) |
Oct 02, 2017 | 8.660 | 8.830 | 8.650 | 8.830 | 106,269 | +0.18(+2.08%) |
Sep 29, 2017 | 8.540 | 8.670 | 8.530 | 8.650 | 483,027 | +0.09(+1.05%) |
Sep 28, 2017 | 8.510 | 8.560 | 8.490 | 8.560 | 91,283 | +0.01(+0.12%) |
Sep 27, 2017 | 8.560 | 8.470 | 8.550 | 215,191 | -0.01(-0.12%) | |
Sep 26, 2017 | 8.590 | 8.590 | 8.510 | 8.560 | 55,344 | -0.03(-0.35%) |
Sep 25, 2017 | 8.670 | 8.700 | 8.550 | 8.590 | 64,673 | -0.06(-0.69%) |
Sep 22, 2017 | 8.610 | 8.700 | 8.610 | 8.650 | 23,671 | +0.02(+0.23%) |
Sep 21, 2017 | 8.530 | 8.710 | 8.530 | 8.630 | 75,033 | +0.10(+1.17%) |
Sep 20, 2017 | 8.650 | 8.680 | 8.510 | 8.530 | 206,365 | -0.11(-1.27%) |
Sep 19, 2017 | 8.660 | 8.740 | 8.610 | 8.640 | 89,510 | +0.02(+0.23%) |
Sep 18, 2017 | 8.550 | 8.640 | 8.500 | 8.620 | 200,244 | +0.07(+0.82%) |
Sep 15, 2017 | 8.700 | 8.720 | 8.550 | 8.550 | 90,571 | -0.17(-1.95%) |
Sep 14, 2017 | 8.770 | 8.770 | 8.510 | 8.720 | 257,144 | -0.05(-0.57%) |
Sep 13, 2017 | 8.940 | 8.950 | 8.740 | 8.770 | 99,349 | -0.14(-1.57%) |
Sep 12, 2017 | 8.800 | 8.910 | 8.760 | 8.910 | 144,092 | +0.17(+1.95%) |
Sep 11, 2017 | 8.660 | 8.810 | 8.660 | 8.740 | 250,768 | +0.08(+0.92%) |
Sep 08, 2017 | 8.600 | 8.700 | 8.500 | 8.660 | 535,838 | +0.06(+0.70%) |
Sep 07, 2017 | 8.510 | 8.860 | 8.510 | 8.600 | 212,290 | +0.08(+0.94%) |
Sep 06, 2017 | 8.470 | 8.570 | 8.470 | 8.520 | 125,801 | +0.04(+0.47%) |
Sep 05, 2017 | 8.440 | 8.490 | 8.410 | 8.480 | 139,207 | +0.04(+0.47%) |