Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.100 | 7.400 | 6.980 | 7.340 | 1,808,631 | +0.27(+3.82%) |
Nov 29, 2017 | 7.580 | 7.580 | 7.040 | 7.070 | 59,636 | -0.47(-6.23%) |
Nov 28, 2017 | 6.800 | 7.590 | 6.800 | 7.540 | 129,810 | +0.74(+10.88%) |
Nov 27, 2017 | 6.550 | 6.940 | 6.540 | 6.800 | 186,906 | +0.25(+3.82%) |
Nov 24, 2017 | 6.500 | 6.620 | 6.500 | 6.550 | 53,266 | +0.06(+0.92%) |
Nov 22, 2017 | 6.480 | 6.540 | 6.445 | 6.490 | 114,967 | +0.01(+0.15%) |
Nov 21, 2017 | 6.500 | 6.530 | 6.450 | 6.480 | 102,746 | -0.02(-0.31%) |
Nov 20, 2017 | 6.490 | 6.500 | 6.440 | 6.500 | 146,741 | +0.02(+0.31%) |
Nov 17, 2017 | 6.360 | 6.500 | 6.140 | 6.480 | 70,475 | +0.02(+0.31%) |
Nov 16, 2017 | 6.460 | 6.550 | 6.395 | 6.460 | 138,003 | -0.04(-0.62%) |
Nov 15, 2017 | 6.620 | 6.660 | 6.463 | 6.500 | 205,876 | -0.14(-2.11%) |
Nov 14, 2017 | 6.810 | 6.890 | 6.610 | 6.640 | 53,538 | -0.20(-2.92%) |
Nov 13, 2017 | 6.930 | 7.020 | 6.820 | 6.840 | 106,108 | -0.08(-1.16%) |
Nov 10, 2017 | 7.180 | 7.280 | 6.840 | 6.920 | 60,115 | -0.21(-2.95%) |
Nov 09, 2017 | 7.000 | 7.180 | 6.915 | 7.130 | 47,668 | +0.00(+0.00%) |
Nov 08, 2017 | 7.230 | 7.280 | 7.130 | 7.130 | 32,015 | -0.13(-1.79%) |
Nov 07, 2017 | 7.430 | 7.610 | 7.190 | 7.260 | 61,086 | -0.12(-1.63%) |
Nov 06, 2017 | 7.380 | 7.400 | 7.240 | 7.380 | 38,556 | +0.02(+0.27%) |
Nov 03, 2017 | 7.480 | 7.970 | 7.320 | 7.360 | 79,107 | -0.61(-7.65%) |
Nov 02, 2017 | 7.680 | 7.970 | 7.550 | 7.970 | 53,124 | +0.30(+3.91%) |
Nov 01, 2017 | 7.570 | 7.710 | 7.330 | 7.670 | 81,673 | +0.21(+2.82%) |
Oct 31, 2017 | 7.170 | 7.550 | 7.170 | 7.460 | 68,954 | +0.25(+3.47%) |
Oct 30, 2017 | 7.350 | 7.450 | 7.190 | 7.210 | 55,054 | -0.18(-2.44%) |
Oct 27, 2017 | 7.640 | 7.760 | 7.370 | 7.390 | 67,203 | -0.24(-3.15%) |
Oct 26, 2017 | 7.870 | 7.870 | 7.620 | 7.630 | 34,942 | -0.17(-2.18%) |
Oct 25, 2017 | 7.850 | 7.880 | 7.690 | 7.800 | 29,756 | -0.11(-1.39%) |
Oct 24, 2017 | 7.960 | 8.020 | 7.900 | 7.910 | 19,320 | -0.05(-0.63%) |
Oct 23, 2017 | 8.240 | 8.250 | 7.920 | 7.960 | 29,734 | -0.32(-3.86%) |
Oct 20, 2017 | 8.510 | 8.590 | 8.240 | 8.280 | 72,376 | -0.22(-2.59%) |
Oct 19, 2017 | 8.420 | 8.550 | 8.400 | 8.500 | 90,240 | -0.02(-0.23%) |
Oct 18, 2017 | 8.340 | 8.540 | 8.110 | 8.520 | 44,209 | +0.24(+2.90%) |
Oct 17, 2017 | 8.480 | 8.590 | 8.270 | 8.280 | 17,310 | -0.17(-2.01%) |
Oct 16, 2017 | 8.500 | 8.550 | 8.330 | 8.450 | 55,566 | +0.00(+0.00%) |
Oct 13, 2017 | 8.370 | 8.480 | 8.320 | 8.450 | 22,411 | +0.13(+1.56%) |
Oct 12, 2017 | 8.360 | 8.430 | 8.200 | 8.320 | 107,060 | -0.02(-0.24%) |
Oct 11, 2017 | 8.300 | 8.350 | 8.170 | 8.340 | 66,735 | +0.13(+1.58%) |
Oct 10, 2017 | 8.160 | 8.320 | 8.100 | 8.210 | 21,430 | +0.12(+1.48%) |
Oct 09, 2017 | 8.110 | 8.160 | 7.980 | 8.090 | 16,149 | -0.03(-0.37%) |
Oct 06, 2017 | 7.990 | 8.240 | 7.930 | 8.120 | 31,864 | +0.14(+1.75%) |
Oct 05, 2017 | 8.040 | 8.040 | 7.960 | 7.980 | 34,679 | -0.04(-0.50%) |
Oct 04, 2017 | 7.840 | 8.030 | 7.840 | 8.020 | 25,821 | +0.15(+1.91%) |
Oct 03, 2017 | 7.770 | 8.028 | 7.770 | 7.870 | 100,424 | +0.12(+1.55%) |
Oct 02, 2017 | 7.670 | 7.880 | 7.670 | 7.750 | 110,944 | +0.07(+0.91%) |
Sep 29, 2017 | 7.670 | 7.700 | 7.450 | 7.680 | 76,229 | +0.07(+0.92%) |
Sep 28, 2017 | 7.640 | 7.680 | 7.472 | 7.610 | 52,853 | -0.05(-0.65%) |
Sep 27, 2017 | 7.640 | 7.730 | 7.540 | 7.660 | 125,202 | +0.07(+0.92%) |
Sep 26, 2017 | 7.720 | 7.810 | 7.530 | 7.590 | 94,642 | -0.12(-1.56%) |
Sep 25, 2017 | 7.490 | 7.710 | 7.440 | 7.710 | 91,819 | +0.21(+2.80%) |
Sep 22, 2017 | 7.460 | 7.515 | 7.440 | 7.500 | 57,708 | +0.05(+0.67%) |
Sep 21, 2017 | 7.520 | 7.520 | 7.425 | 7.450 | 62,723 | -0.10(-1.32%) |
Sep 20, 2017 | 7.460 | 7.620 | 7.280 | 7.550 | 171,160 | +0.15(+2.03%) |
Sep 19, 2017 | 7.720 | 7.843 | 7.370 | 7.400 | 46,455 | -0.29(-3.77%) |
Sep 18, 2017 | 7.560 | 7.810 | 7.560 | 7.690 | 69,799 | +0.09(+1.18%) |
Sep 15, 2017 | 7.660 | 7.680 | 7.530 | 7.600 | 206,481 | +0.14(+1.88%) |
Sep 14, 2017 | 7.550 | 7.750 | 7.440 | 7.460 | 69,562 | -0.10(-1.32%) |
Sep 13, 2017 | 7.450 | 7.750 | 7.450 | 7.560 | 59,697 | +0.01(+0.13%) |
Sep 12, 2017 | 7.620 | 7.750 | 7.490 | 7.550 | 53,919 | -0.07(-0.92%) |
Sep 11, 2017 | 7.730 | 7.850 | 7.610 | 7.620 | 32,845 | -0.07(-0.91%) |
Sep 08, 2017 | 7.760 | 7.850 | 7.650 | 7.690 | 42,238 | -0.08(-1.03%) |
Sep 07, 2017 | 8.020 | 8.090 | 7.740 | 7.770 | 63,347 | -0.27(-3.36%) |
Sep 06, 2017 | 8.020 | 8.090 | 7.980 | 8.040 | 35,099 | +0.05(+0.63%) |
Sep 05, 2017 | 7.930 | 8.080 | 7.870 | 7.990 | 34,874 | +0.05(+0.63%) |