Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.804 | 7.853 | 7.693 | 7.705 | 69,235 | -0.01(-0.08%) |
Nov 29, 2017 | 7.761 | 7.761 | 7.637 | 7.711 | 26,714 | +0.01(+0.08%) |
Nov 28, 2017 | 7.693 | 7.781 | 7.521 | 7.705 | 28,256 | +0.01(+0.16%) |
Nov 27, 2017 | 7.791 | 7.908 | 7.693 | 7.693 | 7,396 | -0.19(-2.42%) |
Nov 24, 2017 | 7.884 | 7.926 | 7.822 | 7.884 | 2,790 | +0.11(+1.36%) |
Nov 22, 2017 | 7.778 | 7.778 | 7.778 | 7.778 | 316 | +0.02(+0.22%) |
Nov 21, 2017 | 7.539 | 7.761 | 7.428 | 7.761 | 22,820 | +0.36(+4.91%) |
Nov 17, 2017 | 7.397 | 7.397 | 7.397 | 21 | -0.10(-1.31%) | |
Nov 16, 2017 | 7.228 | 7.514 | 7.228 | 7.496 | 20,377 | +0.11(+1.50%) |
Nov 15, 2017 | 7.293 | 7.391 | 6.787 | 7.385 | 49,949 | +0.01(+0.17%) |
Nov 14, 2017 | 7.539 | 7.631 | 7.354 | 7.373 | 36,457 | -0.30(-3.86%) |
Nov 13, 2017 | 7.755 | 7.761 | 7.644 | 7.668 | 24,197 | -0.12(-1.50%) |
Nov 10, 2017 | 8.003 | 8.003 | 7.644 | 7.785 | 27,379 | -0.04(-0.47%) |
Nov 09, 2017 | 7.921 | 7.939 | 7.767 | 7.822 | 39,756 | -0.10(-1.24%) |
Nov 08, 2017 | 7.995 | 8.161 | 7.776 | 7.921 | 23,949 | -0.01(-0.16%) |
Nov 07, 2017 | 7.964 | 7.970 | 7.619 | 7.933 | 25,420 | -0.04(-0.46%) |
Nov 06, 2017 | 7.896 | 8.013 | 7.718 | 7.970 | 43,214 | +0.01(+0.09%) |
Nov 03, 2017 | 8.019 | 8.072 | 7.724 | 7.963 | 30,354 | -0.16(-1.98%) |
Nov 02, 2017 | 8.038 | 8.130 | 8.038 | 8.124 | 5,836 | +0.36(+4.60%) |
Nov 01, 2017 | 7.995 | 7.995 | 7.767 | 7.767 | 1,043 | -0.08(-1.02%) |
Oct 31, 2017 | 7.822 | 8.013 | 7.822 | 7.847 | 21,504 | -0.10(-1.32%) |
Oct 30, 2017 | 8.013 | 8.038 | 7.952 | 7.952 | 5,827 | -0.02(-0.31%) |
Oct 27, 2017 | 7.804 | 8.038 | 7.804 | 7.976 | 6,758 | +0.09(+1.17%) |
Oct 26, 2017 | 7.902 | 8.007 | 7.662 | 7.884 | 20,879 | -0.14(-1.69%) |
Oct 24, 2017 | 8.019 | 8.019 | 8.019 | 37 | +0.01(+0.15%) | |
Oct 23, 2017 | 7.970 | 8.038 | 7.828 | 8.007 | 6,786 | +0.09(+1.17%) |
Oct 20, 2017 | 7.921 | 7.945 | 7.915 | 7.915 | 4,700 | -0.03(-0.39%) |
Oct 18, 2017 | 7.945 | 7.945 | 7.945 | 95 | -0.05(-0.62%) | |
Oct 17, 2017 | 8.001 | 8.013 | 7.958 | 7.995 | 9,225 | +0.17(+2.20%) |
Oct 16, 2017 | 8.056 | 8.229 | 7.619 | 7.822 | 43,217 | -0.06(-0.70%) |
Oct 13, 2017 | 7.911 | 7.941 | 7.878 | 7.878 | 21,997 | -0.02(-0.23%) |
Oct 11, 2017 | 7.896 | 7.896 | 7.896 | 84 | -0.11(-1.38%) | |
Oct 10, 2017 | 7.933 | 8.186 | 7.921 | 8.007 | 36,077 | -0.03(-0.32%) |
Oct 09, 2017 | 8.033 | 8.033 | 8.033 | 8.033 | 397 | +0.06(+0.71%) |
Oct 05, 2017 | 7.976 | 274 | +0.01(+0.08%) | |||
Oct 04, 2017 | 7.970 | 7.976 | 7.945 | 7.970 | 17,662 | +0.11(+1.41%) |
Oct 03, 2017 | 7.945 | 7.976 | 7.859 | 7.859 | 9,260 | +0.03(+0.39%) |
Oct 02, 2017 | 7.741 | 7.828 | 7.741 | 7.828 | 1,850 | -0.01(-0.16%) |
Sep 29, 2017 | 7.982 | 7.982 | 7.613 | 7.841 | 17,734 | +0.02(+0.24%) |
Sep 26, 2017 | 7.822 | 79 | +0.00(+0.00%) | |||
Sep 25, 2017 | 7.945 | 7.945 | 7.822 | 7.822 | 1,758 | -0.02(-0.31%) |
Sep 22, 2017 | 7.816 | 7.887 | 7.804 | 7.847 | 6,812 | +0.07(+0.87%) |
Sep 21, 2017 | 7.945 | 7.958 | 7.761 | 7.779 | 11,014 | -0.18(-2.24%) |
Sep 20, 2017 | 7.952 | 7.958 | 7.687 | 7.958 | 1,209 | +0.06(+0.70%) |
Sep 19, 2017 | 7.945 | 7.945 | 7.888 | 7.902 | 884 | +0.07(+0.94%) |
Sep 18, 2017 | 7.964 | 7.964 | 7.828 | 7.828 | 3,641 | -0.12(-1.55%) |
Sep 15, 2017 | 8.069 | 8.081 | 7.952 | 7.952 | 1,612 | -0.12(-1.45%) |
Sep 14, 2017 | 8.029 | 8.069 | 8.029 | 8.069 | 1,011 | +0.00(+0.00%) |
Sep 13, 2017 | 8.019 | 8.099 | 7.921 | 8.069 | 33,025 | -0.03(-0.38%) |
Sep 12, 2017 | 7.958 | 8.247 | 7.958 | 8.099 | 34,992 | +0.14(+1.70%) |
Sep 11, 2017 | 8.007 | 8.007 | 7.718 | 7.964 | 14,149 | -0.04(-0.46%) |
Sep 08, 2017 | 7.748 | 8.001 | 7.705 | 8.001 | 9,921 | +0.41(+5.35%) |
Sep 07, 2017 | 7.557 | 7.841 | 7.533 | 7.594 | 25,772 | -0.20(-2.53%) |
Sep 06, 2017 | 7.607 | 7.835 | 7.607 | 7.791 | 20,614 | +0.28(+3.69%) |
Sep 05, 2017 | 7.424 | 7.711 | 7.424 | 7.514 | 16,086 | -0.17(-2.20%) |