Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.300 | 7.600 | 7.250 | 7.450 | 155,905 | +0.15(+2.05%) |
Nov 29, 2017 | 7.200 | 7.417 | 7.155 | 7.300 | 132,640 | +0.05(+0.69%) |
Nov 28, 2017 | 7.300 | 7.450 | 7.200 | 7.250 | 140,146 | -0.05(-0.68%) |
Nov 27, 2017 | 7.250 | 7.700 | 7.200 | 7.300 | 97,546 | +0.05(+0.69%) |
Nov 24, 2017 | 7.400 | 7.700 | 7.200 | 7.250 | 42,490 | -0.15(-2.03%) |
Nov 22, 2017 | 7.150 | 7.550 | 7.150 | 7.400 | 187,278 | +0.12(+1.72%) |
Nov 21, 2017 | 7.500 | 7.600 | 7.200 | 7.275 | 172,726 | -0.27(-3.64%) |
Nov 20, 2017 | 7.550 | 7.700 | 7.500 | 7.550 | 166,664 | -0.05(-0.66%) |
Nov 17, 2017 | 7.750 | 7.850 | 7.550 | 7.600 | 120,964 | -0.20(-2.56%) |
Nov 16, 2017 | 7.800 | 8.100 | 7.700 | 7.800 | 81,112 | +0.05(+0.65%) |
Nov 15, 2017 | 7.850 | 7.950 | 7.700 | 7.750 | 105,356 | -0.20(-2.52%) |
Nov 14, 2017 | 7.850 | 8.200 | 7.840 | 7.950 | 54,602 | +0.05(+0.63%) |
Nov 13, 2017 | 7.800 | 8.050 | 7.700 | 7.900 | 57,146 | +0.10(+1.28%) |
Nov 10, 2017 | 7.900 | 8.050 | 7.800 | 7.800 | 42,064 | -0.10(-1.27%) |
Nov 09, 2017 | 8.100 | 8.100 | 7.800 | 7.900 | 51,879 | -0.30(-3.66%) |
Nov 08, 2017 | 7.900 | 8.250 | 7.900 | 8.200 | 52,991 | +0.25(+3.14%) |
Nov 07, 2017 | 8.200 | 8.250 | 7.850 | 7.950 | 97,609 | -0.30(-3.64%) |
Nov 06, 2017 | 8.200 | 8.350 | 8.150 | 8.250 | 47,802 | +0.05(+0.61%) |
Nov 03, 2017 | 8.450 | 8.450 | 8.100 | 8.200 | 82,930 | -0.20(-2.38%) |
Nov 02, 2017 | 8.100 | 8.450 | 8.065 | 8.400 | 80,525 | +0.30(+3.70%) |
Nov 01, 2017 | 8.650 | 8.400 | 8.100 | 8.100 | 94,267 | -0.30(-3.57%) |
Oct 31, 2017 | 8.550 | 9.150 | 8.050 | 8.400 | 202,578 | +0.10(+1.20%) |
Oct 30, 2017 | 9.000 | 9.000 | 8.125 | 8.300 | 195,436 | -0.70(-7.78%) |
Oct 27, 2017 | 8.100 | 9.000 | 8.000 | 9.000 | 195,895 | +0.95(+11.80%) |
Oct 26, 2017 | 7.950 | 8.100 | 7.867 | 8.050 | 39,526 | +0.10(+1.26%) |
Oct 25, 2017 | 8.000 | 8.125 | 7.650 | 7.950 | 56,002 | -0.10(-1.24%) |
Oct 24, 2017 | 8.000 | 8.200 | 8.000 | 8.050 | 41,253 | +0.10(+1.26%) |
Oct 23, 2017 | 8.150 | 8.150 | 7.900 | 7.950 | 76,208 | -0.20(-2.45%) |
Oct 20, 2017 | 8.100 | 8.300 | 8.100 | 8.150 | 43,137 | +0.10(+1.24%) |
Oct 19, 2017 | 8.250 | 8.400 | 8.000 | 8.050 | 94,895 | -0.35(-4.17%) |
Oct 18, 2017 | 8.400 | 8.550 | 8.300 | 8.400 | 97,085 | +0.05(+0.60%) |
Oct 17, 2017 | 8.500 | 8.500 | 8.200 | 8.350 | 75,001 | -0.15(-1.76%) |
Oct 16, 2017 | 8.300 | 8.600 | 8.300 | 8.500 | 79,723 | +0.15(+1.80%) |
Oct 13, 2017 | 8.300 | 8.450 | 8.250 | 8.350 | 75,573 | +0.00(+0.00%) |
Oct 12, 2017 | 8.000 | 8.400 | 8.000 | 8.350 | 126,506 | +0.30(+3.73%) |
Oct 11, 2017 | 8.100 | 8.150 | 8.000 | 8.050 | 151,496 | -0.05(-0.62%) |
Oct 10, 2017 | 8.300 | 8.300 | 8.050 | 8.100 | 73,162 | -0.15(-1.82%) |
Oct 09, 2017 | 8.150 | 8.400 | 8.100 | 8.250 | 104,329 | +0.10(+1.23%) |
Oct 06, 2017 | 8.050 | 8.300 | 7.500 | 8.150 | 112,569 | +0.00(+0.00%) |
Oct 05, 2017 | 8.200 | 8.350 | 8.100 | 8.150 | 99,280 | -0.05(-0.61%) |
Oct 04, 2017 | 8.350 | 8.450 | 8.100 | 8.200 | 97,793 | -0.25(-2.96%) |
Oct 03, 2017 | 8.500 | 8.600 | 8.100 | 8.450 | 175,892 | -0.10(-1.17%) |
Oct 02, 2017 | 8.450 | 8.600 | 8.450 | 8.550 | 100,665 | +0.10(+1.18%) |
Sep 29, 2017 | 8.500 | 8.700 | 8.450 | 8.450 | 71,303 | -0.15(-1.74%) |
Sep 28, 2017 | 8.450 | 8.600 | 8.400 | 8.600 | 61,513 | +0.10(+1.18%) |
Sep 27, 2017 | 8.450 | 8.600 | 8.400 | 8.500 | 129,941 | +0.05(+0.59%) |
Sep 26, 2017 | 8.550 | 8.650 | 8.400 | 8.450 | 55,813 | +0.00(+0.00%) |
Sep 25, 2017 | 8.700 | 8.750 | 8.400 | 8.450 | 39,289 | -0.30(-3.43%) |
Sep 22, 2017 | 8.700 | 8.850 | 8.650 | 8.750 | 34,156 | +0.15(+1.74%) |
Sep 21, 2017 | 8.750 | 8.900 | 8.500 | 8.600 | 54,317 | -0.20(-2.27%) |
Sep 20, 2017 | 8.500 | 8.900 | 8.450 | 8.800 | 68,157 | +0.30(+3.53%) |
Sep 19, 2017 | 8.400 | 8.500 | 8.350 | 8.500 | 70,342 | +0.10(+1.19%) |
Sep 18, 2017 | 8.350 | 8.650 | 8.300 | 8.400 | 140,945 | +0.00(+0.00%) |
Sep 15, 2017 | 8.650 | 8.670 | 8.400 | 8.400 | 146,483 | -0.20(-2.33%) |
Sep 14, 2017 | 8.800 | 8.850 | 8.550 | 8.600 | 47,979 | -0.25(-2.82%) |
Sep 13, 2017 | 9.000 | 9.100 | 8.825 | 8.850 | 31,399 | -0.15(-1.67%) |
Sep 12, 2017 | 9.000 | 9.150 | 8.900 | 9.000 | 53,247 | +0.00(+0.00%) |
Sep 11, 2017 | 8.650 | 9.000 | 8.650 | 9.000 | 104,773 | +0.45(+5.26%) |
Sep 08, 2017 | 8.550 | 8.700 | 8.350 | 8.550 | 75,578 | +0.00(+0.00%) |
Sep 07, 2017 | 8.700 | 8.800 | 8.500 | 8.550 | 53,316 | -0.05(-0.58%) |
Sep 06, 2017 | 8.900 | 9.025 | 8.500 | 8.600 | 93,590 | -0.25(-2.82%) |
Sep 05, 2017 | 9.000 | 9.150 | 8.800 | 8.850 | 66,413 | -0.25(-2.75%) |