Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.776 | 7.807 | 7.758 | 7.758 | 350,024 | +0.00(+0.00%) |
Nov 29, 2017 | 7.789 | 7.795 | 7.745 | 7.758 | 216,216 | -0.03(-0.40%) |
Nov 28, 2017 | 7.770 | 7.792 | 7.758 | 7.789 | 230,828 | +0.02(+0.24%) |
Nov 27, 2017 | 7.820 | 7.820 | 7.764 | 7.770 | 258,204 | -0.04(-0.56%) |
Nov 24, 2017 | 7.801 | 7.820 | 7.776 | 7.814 | 113,792 | +0.02(+0.32%) |
Nov 22, 2017 | 7.795 | 7.814 | 7.758 | 7.789 | 209,644 | -0.01(-0.16%) |
Nov 21, 2017 | 7.807 | 7.826 | 7.782 | 7.801 | 328,201 | -0.01(-0.08%) |
Nov 20, 2017 | 7.795 | 7.826 | 7.789 | 7.807 | 246,037 | +0.02(+0.32%) |
Nov 17, 2017 | 7.776 | 7.795 | 7.758 | 7.782 | 278,326 | +0.01(+0.08%) |
Nov 16, 2017 | 7.770 | 7.789 | 7.764 | 7.776 | 324,057 | +0.06(+0.80%) |
Nov 15, 2017 | 7.652 | 7.739 | 7.615 | 7.714 | 699,774 | +0.04(+0.57%) |
Nov 14, 2017 | 7.727 | 7.730 | 7.646 | 7.671 | 544,524 | -0.05(-0.64%) |
Nov 13, 2017 | 7.758 | 7.779 | 7.720 | 7.720 | 344,501 | -0.04(-0.56%) |
Nov 10, 2017 | 7.776 | 7.826 | 7.751 | 7.764 | 691,825 | -0.04(-0.56%) |
Nov 09, 2017 | 7.863 | 7.863 | 7.789 | 7.807 | 407,269 | -0.06(-0.79%) |
Nov 08, 2017 | 7.969 | 7.969 | 7.845 | 7.869 | 422,677 | -0.10(-1.25%) |
Nov 07, 2017 | 7.925 | 7.969 | 7.925 | 7.969 | 285,469 | +0.04(+0.55%) |
Nov 06, 2017 | 7.969 | 7.975 | 7.925 | 7.925 | 371,054 | -0.04(-0.55%) |
Nov 03, 2017 | 7.956 | 7.981 | 7.944 | 7.969 | 157,599 | +0.01(+0.16%) |
Nov 02, 2017 | 8.037 | 8.049 | 7.925 | 7.956 | 640,708 | -0.08(-1.00%) |
Nov 01, 2017 | 8.006 | 8.056 | 8.006 | 8.037 | 196,790 | +0.04(+0.54%) |
Oct 31, 2017 | 8.012 | 8.049 | 7.994 | 7.994 | 393,603 | -0.02(-0.23%) |
Oct 30, 2017 | 8.012 | 8.041 | 8.006 | 8.012 | 172,124 | +0.01(+0.08%) |
Oct 27, 2017 | 8.037 | 8.037 | 7.988 | 8.006 | 274,149 | -0.01(-0.15%) |
Oct 26, 2017 | 8.006 | 8.043 | 8.006 | 8.018 | 216,703 | +0.01(+0.15%) |
Oct 25, 2017 | 8.056 | 8.056 | 7.994 | 8.006 | 385,245 | -0.07(-0.84%) |
Oct 24, 2017 | 8.056 | 8.086 | 8.049 | 8.074 | 239,474 | +0.02(+0.23%) |
Oct 23, 2017 | 8.062 | 8.099 | 8.049 | 8.056 | 271,582 | -0.02(-0.23%) |
Oct 20, 2017 | 8.049 | 8.080 | 8.031 | 8.074 | 361,271 | +0.04(+0.46%) |
Oct 19, 2017 | 8.012 | 8.043 | 8.012 | 8.037 | 305,282 | +0.02(+0.31%) |
Oct 18, 2017 | 8.000 | 8.049 | 8.000 | 8.012 | 326,222 | +0.01(+0.15%) |
Oct 17, 2017 | 8.031 | 8.037 | 7.975 | 8.000 | 308,916 | -0.05(-0.61%) |
Oct 16, 2017 | 8.037 | 8.049 | 8.025 | 8.049 | 155,266 | +0.02(+0.23%) |
Oct 13, 2017 | 8.037 | 8.043 | 8.012 | 8.031 | 122,214 | +0.00(+0.00%) |
Oct 12, 2017 | 8.012 | 8.031 | 8.006 | 8.031 | 103,217 | +0.02(+0.23%) |
Oct 11, 2017 | 8.006 | 8.018 | 8.000 | 8.012 | 120,510 | -0.01(-0.15%) |
Oct 10, 2017 | 8.006 | 8.025 | 8.000 | 8.025 | 162,493 | +0.01(+0.15%) |
Oct 09, 2017 | 8.006 | 8.012 | 7.981 | 8.012 | 154,098 | +0.01(+0.08%) |
Oct 06, 2017 | 7.994 | 8.010 | 7.981 | 8.006 | 156,397 | +0.01(+0.15%) |
Oct 05, 2017 | 8.025 | 8.031 | 7.988 | 7.994 | 262,076 | -0.00(-0.00%) |
Oct 04, 2017 | 7.982 | 8.012 | 7.963 | 7.994 | 233,409 | -0.02(-0.23%) |
Oct 03, 2017 | 8.012 | 8.012 | 7.988 | 8.012 | 177,687 | +0.01(+0.08%) |
Oct 02, 2017 | 8.012 | 8.012 | 7.975 | 8.006 | 145,159 | -0.01(-0.08%) |
Sep 29, 2017 | 7.982 | 8.012 | 7.969 | 8.012 | 246,107 | +0.03(+0.38%) |
Sep 28, 2017 | 7.951 | 7.988 | 7.951 | 7.982 | 168,005 | +0.04(+0.46%) |
Sep 27, 2017 | 7.969 | 7.982 | 7.939 | 7.945 | 178,351 | -0.02(-0.31%) |
Sep 26, 2017 | 7.920 | 7.994 | 7.920 | 7.969 | 251,928 | +0.06(+0.70%) |
Sep 25, 2017 | 7.902 | 7.945 | 7.902 | 7.914 | 265,401 | +0.01(+0.08%) |
Sep 22, 2017 | 7.945 | 7.963 | 7.896 | 7.908 | 291,935 | -0.02(-0.29%) |
Sep 21, 2017 | 8.006 | 8.012 | 7.920 | 7.931 | 299,926 | -0.07(-0.94%) |
Sep 20, 2017 | 8.000 | 8.012 | 7.982 | 8.006 | 105,175 | -0.01(-0.08%) |
Sep 19, 2017 | 7.994 | 8.012 | 7.982 | 8.012 | 242,345 | +0.03(+0.38%) |
Sep 18, 2017 | 7.969 | 8.018 | 7.969 | 7.982 | 392,297 | +0.01(+0.12%) |
Sep 15, 2017 | 7.982 | 8.006 | 7.963 | 7.972 | 206,050 | +0.00(+0.04%) |
Sep 14, 2017 | 7.945 | 8.000 | 7.926 | 7.969 | 372,733 | +0.04(+0.46%) |
Sep 13, 2017 | 7.945 | 7.957 | 7.932 | 7.932 | 200,312 | +0.01(+0.08%) |
Sep 12, 2017 | 7.926 | 7.951 | 7.920 | 7.926 | 201,549 | +0.01(+0.16%) |
Sep 11, 2017 | 7.932 | 7.951 | 7.914 | 7.914 | 338,329 | -0.01(-0.08%) |
Sep 08, 2017 | 7.939 | 7.963 | 7.902 | 7.920 | 182,783 | -0.01(-0.08%) |
Sep 07, 2017 | 7.969 | 7.982 | 7.920 | 7.926 | 430,120 | -0.04(-0.46%) |
Sep 06, 2017 | 7.920 | 7.963 | 7.914 | 7.963 | 161,833 | +0.04(+0.54%) |
Sep 05, 2017 | 7.920 | 7.939 | 7.890 | 7.920 | 192,118 | +0.00(+0.00%) |