Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.614 | 8.146 | 7.536 | 8.057 | 1,081,194 | +0.50(+6.64%) |
Nov 29, 2017 | 7.555 | 7.654 | 7.477 | 7.555 | 798,190 | -0.01(-0.13%) |
Nov 28, 2017 | 7.506 | 7.600 | 7.329 | 7.565 | 539,433 | +0.17(+2.26%) |
Nov 27, 2017 | 7.487 | 7.506 | 7.368 | 7.398 | 182,874 | -0.09(-1.18%) |
Nov 24, 2017 | 7.260 | 7.487 | 7.255 | 7.487 | 469,975 | +0.22(+2.98%) |
Nov 22, 2017 | 7.368 | 7.368 | 7.123 | 7.270 | 249,973 | -0.05(-0.67%) |
Nov 21, 2017 | 7.418 | 7.447 | 7.290 | 7.319 | 182,657 | -0.04(-0.53%) |
Nov 20, 2017 | 7.378 | 7.565 | 7.182 | 7.359 | 588,359 | -0.08(-1.06%) |
Nov 17, 2017 | 7.870 | 7.870 | 6.217 | 7.437 | 2,412,441 | -0.58(-7.24%) |
Nov 16, 2017 | 8.283 | 8.392 | 7.959 | 8.018 | 311,697 | -0.24(-2.86%) |
Nov 15, 2017 | 8.303 | 8.392 | 8.205 | 8.254 | 598,686 | -0.08(-0.94%) |
Nov 14, 2017 | 8.372 | 8.411 | 8.283 | 8.333 | 145,956 | -0.04(-0.47%) |
Nov 13, 2017 | 8.323 | 8.441 | 8.303 | 8.372 | 138,632 | -0.02(-0.23%) |
Nov 10, 2017 | 8.362 | 8.460 | 8.293 | 8.392 | 210,064 | +0.03(+0.35%) |
Nov 09, 2017 | 8.283 | 8.411 | 8.283 | 8.362 | 356,223 | +0.00(+0.00%) |
Nov 08, 2017 | 8.677 | 8.677 | 8.234 | 8.362 | 440,328 | -0.29(-3.30%) |
Nov 07, 2017 | 8.057 | 8.775 | 8.057 | 8.647 | 648,699 | +0.63(+7.85%) |
Nov 06, 2017 | 7.900 | 8.047 | 7.870 | 8.018 | 100,953 | +0.05(+0.62%) |
Nov 03, 2017 | 7.998 | 8.028 | 7.910 | 7.969 | 62,127 | -0.02(-0.25%) |
Nov 02, 2017 | 7.939 | 8.008 | 7.831 | 7.988 | 106,326 | +0.12(+1.50%) |
Nov 01, 2017 | 7.910 | 8.018 | 7.831 | 7.870 | 89,451 | -0.09(-1.11%) |
Oct 31, 2017 | 7.939 | 8.028 | 7.841 | 7.959 | 408,343 | +0.09(+1.13%) |
Oct 30, 2017 | 7.939 | 7.939 | 7.841 | 7.870 | 78,046 | -0.04(-0.50%) |
Oct 27, 2017 | 7.851 | 7.910 | 7.831 | 7.910 | 140,741 | +0.04(+0.50%) |
Oct 26, 2017 | 7.851 | 7.959 | 7.841 | 7.870 | 101,877 | +0.00(+0.00%) |
Oct 25, 2017 | 7.752 | 8.067 | 7.752 | 7.870 | 501,098 | +0.12(+1.52%) |
Oct 24, 2017 | 7.231 | 7.875 | 7.231 | 7.752 | 1,384,855 | +0.46(+6.34%) |
Oct 23, 2017 | 7.083 | 7.339 | 7.054 | 7.290 | 667,990 | +0.18(+2.49%) |
Oct 20, 2017 | 7.132 | 7.280 | 7.093 | 7.113 | 47,104 | -0.01(-0.14%) |
Oct 19, 2017 | 7.132 | 7.152 | 6.966 | 7.123 | 74,986 | -0.04(-0.55%) |
Oct 18, 2017 | 7.172 | 7.201 | 7.132 | 7.162 | 100,660 | -0.01(-0.14%) |
Oct 17, 2017 | 7.241 | 7.270 | 7.162 | 7.172 | 69,611 | -0.10(-1.35%) |
Oct 16, 2017 | 7.211 | 7.270 | 7.182 | 7.270 | 77,972 | +0.03(+0.41%) |
Oct 13, 2017 | 7.221 | 7.270 | 7.177 | 7.241 | 79,614 | +0.02(+0.27%) |
Oct 12, 2017 | 7.339 | 7.339 | 7.132 | 7.221 | 134,672 | -0.12(-1.61%) |
Oct 11, 2017 | 7.290 | 7.388 | 7.290 | 7.339 | 54,277 | +0.00(+0.00%) |
Oct 10, 2017 | 7.250 | 7.378 | 7.241 | 7.339 | 77,239 | +0.02(+0.27%) |
Oct 09, 2017 | 7.280 | 7.339 | 7.221 | 7.319 | 95,708 | +0.04(+0.54%) |
Oct 06, 2017 | 7.260 | 7.319 | 7.250 | 7.280 | 137,805 | -0.04(-0.54%) |
Oct 05, 2017 | 7.280 | 7.378 | 7.280 | 7.319 | 150,974 | +0.03(+0.40%) |
Oct 04, 2017 | 7.329 | 7.378 | 7.211 | 7.290 | 144,295 | -0.01(-0.13%) |
Oct 03, 2017 | 7.221 | 7.300 | 7.147 | 7.300 | 120,327 | +0.09(+1.23%) |
Oct 02, 2017 | 7.250 | 7.300 | 7.152 | 7.211 | 87,902 | -0.04(-0.54%) |
Sep 29, 2017 | 7.250 | 7.280 | 7.182 | 7.250 | 198,593 | -0.02(-0.27%) |
Sep 28, 2017 | 7.172 | 7.280 | 7.172 | 7.270 | 94,259 | +0.07(+0.92%) |
Sep 27, 2017 | 7.312 | 7.331 | 7.174 | 7.204 | 275,436 | -0.06(-0.81%) |
Sep 26, 2017 | 7.253 | 7.322 | 7.223 | 7.263 | 115,876 | +0.01(+0.14%) |
Sep 25, 2017 | 7.272 | 7.302 | 7.164 | 7.253 | 87,928 | -0.03(-0.40%) |
Sep 22, 2017 | 7.223 | 7.292 | 7.223 | 7.282 | 115,168 | +0.04(+0.54%) |
Sep 21, 2017 | 7.243 | 7.322 | 7.194 | 7.243 | 162,401 | -0.04(-0.54%) |
Sep 20, 2017 | 7.272 | 7.341 | 7.204 | 7.282 | 128,797 | +0.00(+0.00%) |
Sep 19, 2017 | 7.272 | 7.331 | 7.174 | 7.282 | 400,319 | +0.06(+0.82%) |
Sep 18, 2017 | 7.115 | 7.302 | 7.071 | 7.223 | 724,503 | +0.10(+1.38%) |
Sep 15, 2017 | 7.282 | 7.297 | 7.086 | 7.125 | 2,177,546 | -0.19(-2.55%) |
Sep 14, 2017 | 7.312 | 7.371 | 7.263 | 7.312 | 454,176 | -0.02(-0.27%) |
Sep 13, 2017 | 7.331 | 7.410 | 7.268 | 7.331 | 753,540 | -0.03(-0.40%) |
Sep 12, 2017 | 7.233 | 7.390 | 7.145 | 7.361 | 724,885 | +0.15(+2.04%) |
Sep 11, 2017 | 7.371 | 7.449 | 7.184 | 7.214 | 618,797 | -0.04(-0.54%) |
Sep 08, 2017 | 7.233 | 7.538 | 7.233 | 7.253 | 641,976 | +0.04(+0.54%) |
Sep 07, 2017 | 7.400 | 7.636 | 7.125 | 7.214 | 580,723 | -0.22(-2.91%) |
Sep 06, 2017 | 7.027 | 7.621 | 7.027 | 7.430 | 461,142 | +0.36(+5.15%) |
Sep 05, 2017 | 7.155 | 7.282 | 7.037 | 7.066 | 502,850 | -0.09(-1.24%) |