Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.277 | 8.390 | 8.200 | 8.320 | 20,435 | -0.17(-2.00%) |
Nov 29, 2017 | 8.384 | 8.490 | 8.361 | 8.490 | 4,603 | +0.04(+0.53%) |
Nov 28, 2017 | 8.470 | 8.490 | 8.445 | 8.445 | 2,400 | -0.04(-0.53%) |
Nov 27, 2017 | 8.450 | 8.500 | 8.330 | 8.490 | 8,304 | -0.01(-0.12%) |
Nov 24, 2017 | 8.540 | 8.540 | 8.462 | 8.500 | 2,571 | -0.10(-1.16%) |
Nov 22, 2017 | 8.480 | 8.600 | 8.382 | 8.600 | 6,285 | +0.01(+0.12%) |
Nov 21, 2017 | 8.600 | 8.600 | 8.570 | 8.590 | 10,904 | -0.11(-1.26%) |
Nov 20, 2017 | 8.510 | 8.700 | 8.510 | 8.699 | 11,153 | +0.14(+1.63%) |
Nov 17, 2017 | 8.660 | 8.660 | 8.458 | 8.560 | 8,945 | -0.15(-1.72%) |
Nov 16, 2017 | 8.490 | 8.762 | 8.490 | 8.710 | 17,753 | +0.18(+2.14%) |
Nov 15, 2017 | 8.480 | 8.527 | 8.361 | 8.527 | 7,477 | +0.09(+1.04%) |
Nov 14, 2017 | 8.380 | 8.500 | 8.380 | 8.440 | 6,310 | -0.06(-0.71%) |
Nov 13, 2017 | 8.300 | 8.699 | 8.299 | 8.500 | 48,209 | +0.26(+3.16%) |
Nov 10, 2017 | 8.000 | 8.299 | 8.000 | 8.240 | 10,062 | +0.20(+2.49%) |
Nov 09, 2017 | 8.010 | 8.180 | 7.940 | 8.040 | 10,651 | -0.10(-1.23%) |
Nov 08, 2017 | 8.180 | 8.440 | 8.030 | 8.140 | 18,409 | -0.12(-1.45%) |
Nov 07, 2017 | 8.420 | 8.500 | 7.521 | 8.260 | 24,889 | -0.15(-1.78%) |
Nov 06, 2017 | 7.750 | 8.570 | 7.720 | 8.410 | 46,774 | +0.76(+9.93%) |
Nov 03, 2017 | 6.970 | 7.740 | 6.735 | 7.650 | 47,913 | +0.70(+10.07%) |
Nov 02, 2017 | 6.660 | 7.000 | 6.660 | 6.950 | 40,882 | +0.50(+7.75%) |
Nov 01, 2017 | 6.530 | 6.530 | 6.446 | 6.450 | 5,657 | -0.01(-0.15%) |
Oct 31, 2017 | 6.510 | 6.580 | 6.450 | 6.460 | 9,694 | -0.03(-0.46%) |
Oct 30, 2017 | 6.410 | 6.530 | 6.368 | 6.490 | 3,013 | +0.12(+1.88%) |
Oct 27, 2017 | 6.230 | 6.510 | 6.200 | 6.370 | 7,279 | +0.12(+2.00%) |
Oct 26, 2017 | 6.490 | 6.600 | 6.210 | 6.245 | 18,451 | -0.29(-4.51%) |
Oct 25, 2017 | 6.650 | 6.650 | 6.530 | 6.540 | 1,709 | -0.03(-0.46%) |
Oct 24, 2017 | 6.480 | 6.676 | 6.450 | 6.570 | 14,824 | -0.12(-1.79%) |
Oct 23, 2017 | 6.570 | 6.690 | 6.508 | 6.690 | 6,916 | +0.04(+0.60%) |
Oct 20, 2017 | 6.650 | 6.650 | 6.489 | 6.650 | 1,338 | +0.08(+1.22%) |
Oct 19, 2017 | 6.545 | 6.710 | 6.520 | 6.570 | 7,386 | -0.04(-0.61%) |
Oct 18, 2017 | 6.600 | 6.740 | 6.530 | 6.610 | 2,155 | -0.05(-0.75%) |
Oct 17, 2017 | 6.780 | 6.780 | 6.450 | 6.660 | 5,409 | -0.04(-0.65%) |
Oct 16, 2017 | 6.680 | 6.870 | 6.530 | 6.704 | 6,905 | +0.16(+2.50%) |
Oct 13, 2017 | 6.830 | 6.830 | 6.530 | 6.540 | 2,005 | -0.13(-1.95%) |
Oct 12, 2017 | 6.555 | 6.780 | 6.555 | 6.670 | 6,146 | -0.03(-0.45%) |
Oct 11, 2017 | 6.740 | 6.840 | 6.470 | 6.700 | 9,853 | -0.05(-0.74%) |
Oct 10, 2017 | 7.150 | 7.152 | 6.600 | 6.750 | 11,822 | -0.28(-3.98%) |
Oct 09, 2017 | 7.020 | 7.600 | 6.897 | 7.030 | 76,012 | +0.02(+0.29%) |
Oct 06, 2017 | 7.040 | 7.050 | 6.790 | 7.010 | 14,007 | -0.04(-0.56%) |
Oct 05, 2017 | 7.050 | 7.070 | 6.836 | 7.049 | 14,444 | +0.01(+0.13%) |
Oct 04, 2017 | 7.020 | 7.040 | 6.960 | 7.040 | 5,436 | +0.08(+1.15%) |
Oct 03, 2017 | 6.950 | 7.060 | 6.790 | 6.960 | 25,996 | +0.05(+0.72%) |
Oct 02, 2017 | 6.826 | 7.010 | 6.790 | 6.910 | 6,611 | +0.08(+1.17%) |
Sep 29, 2017 | 6.760 | 6.830 | 6.760 | 6.830 | 7,978 | +0.12(+1.79%) |
Sep 28, 2017 | 6.300 | 6.740 | 6.087 | 6.710 | 32,553 | +0.58(+9.46%) |
Sep 27, 2017 | 6.320 | 6.330 | 6.040 | 6.130 | 4,506 | -0.16(-2.54%) |
Sep 26, 2017 | 6.390 | 6.390 | 6.190 | 6.290 | 6,907 | -0.07(-1.10%) |
Sep 25, 2017 | 6.450 | 6.590 | 6.350 | 6.360 | 7,032 | -0.13(-2.00%) |
Sep 22, 2017 | 6.360 | 6.490 | 6.350 | 6.490 | 4,103 | +0.14(+2.20%) |
Sep 21, 2017 | 6.360 | 6.520 | 6.350 | 6.350 | 3,464 | -0.01(-0.16%) |
Sep 20, 2017 | 6.561 | 6.570 | 6.300 | 6.360 | 31,120 | -0.16(-2.45%) |
Sep 19, 2017 | 6.514 | 6.530 | 6.514 | 6.520 | 1,860 | +0.05(+0.77%) |
Sep 18, 2017 | 6.470 | 6.520 | 6.450 | 6.470 | 4,517 | -0.04(-0.61%) |
Sep 15, 2017 | 6.523 | 6.523 | 6.480 | 6.510 | 2,444 | +0.05(+0.77%) |
Sep 14, 2017 | 6.600 | 6.650 | 6.460 | 6.460 | 4,929 | -0.04(-0.61%) |
Sep 13, 2017 | 6.600 | 6.600 | 6.450 | 6.500 | 20,269 | -0.17(-2.49%) |
Sep 12, 2017 | 6.550 | 6.680 | 6.498 | 6.666 | 3,503 | -0.01(-0.22%) |
Sep 11, 2017 | 6.450 | 6.720 | 6.450 | 6.680 | 21,101 | +0.15(+2.36%) |
Sep 08, 2017 | 6.140 | 6.596 | 6.140 | 6.526 | 16,959 | +0.18(+2.91%) |
Sep 07, 2017 | 6.430 | 6.480 | 6.160 | 6.341 | 9,424 | -0.16(-2.44%) |
Sep 06, 2017 | 6.550 | 6.550 | 6.210 | 6.500 | 4,976 | -0.02(-0.31%) |
Sep 05, 2017 | 6.780 | 6.780 | 6.510 | 6.520 | 9,363 | -0.27(-3.98%) |