Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.839 | 8.050 | 7.676 | 7.676 | 53,652 | -0.16(-2.08%) |
Nov 29, 2017 | 7.897 | 7.957 | 7.676 | 7.839 | 42,037 | -0.07(-0.85%) |
Nov 28, 2017 | 8.021 | 8.098 | 7.858 | 7.906 | 39,428 | -0.13(-1.67%) |
Nov 27, 2017 | 7.868 | 8.175 | 7.858 | 8.040 | 28,308 | +0.22(+2.82%) |
Nov 24, 2017 | 8.002 | 8.050 | 7.810 | 7.820 | 10,080 | -0.18(-2.28%) |
Nov 22, 2017 | 8.002 | 8.040 | 7.910 | 8.002 | 7,949 | +0.00(+0.00%) |
Nov 21, 2017 | 7.830 | 8.050 | 7.830 | 8.002 | 12,252 | +0.10(+1.21%) |
Nov 20, 2017 | 7.954 | 8.050 | 7.763 | 7.906 | 57,436 | -0.21(-2.60%) |
Nov 17, 2017 | 7.916 | 8.127 | 7.916 | 8.117 | 9,403 | +0.16(+2.05%) |
Nov 16, 2017 | 8.213 | 8.213 | 7.858 | 7.954 | 44,595 | -0.26(-3.15%) |
Nov 15, 2017 | 8.050 | 8.395 | 7.925 | 8.213 | 71,644 | +0.12(+1.54%) |
Nov 14, 2017 | 8.548 | 8.548 | 8.002 | 8.088 | 54,346 | -0.45(-5.28%) |
Nov 13, 2017 | 7.954 | 8.817 | 7.940 | 8.539 | 71,324 | +0.57(+7.09%) |
Nov 10, 2017 | 7.954 | 8.366 | 7.954 | 7.973 | 82,059 | -0.29(-3.48%) |
Nov 09, 2017 | 8.270 | 8.338 | 7.954 | 8.261 | 60,427 | -0.09(-1.03%) |
Nov 08, 2017 | 8.395 | 8.682 | 8.165 | 8.347 | 85,824 | -0.08(-0.91%) |
Nov 07, 2017 | 8.625 | 9.286 | 8.003 | 8.424 | 207,587 | -0.03(-0.34%) |
Nov 06, 2017 | 7.973 | 8.462 | 7.763 | 8.453 | 106,678 | +0.76(+9.84%) |
Nov 03, 2017 | 7.475 | 7.887 | 7.370 | 7.695 | 25,171 | +0.21(+2.82%) |
Nov 02, 2017 | 7.283 | 7.858 | 7.235 | 7.485 | 36,330 | +0.19(+2.63%) |
Nov 01, 2017 | 7.168 | 7.647 | 7.168 | 7.293 | 39,370 | +0.11(+1.60%) |
Oct 31, 2017 | 7.370 | 7.619 | 7.159 | 7.178 | 39,819 | -0.18(-2.47%) |
Oct 30, 2017 | 7.201 | 7.619 | 7.188 | 7.360 | 27,145 | +0.18(+2.54%) |
Oct 27, 2017 | 7.168 | 7.188 | 7.053 | 7.178 | 15,957 | +0.08(+1.08%) |
Oct 26, 2017 | 7.303 | 7.453 | 6.996 | 7.101 | 23,936 | +0.06(+0.82%) |
Oct 25, 2017 | 7.954 | 8.232 | 6.900 | 7.044 | 82,660 | -0.86(-10.91%) |
Oct 24, 2017 | 7.571 | 8.270 | 7.287 | 7.906 | 70,536 | +0.41(+5.50%) |
Oct 23, 2017 | 6.814 | 7.619 | 6.814 | 7.494 | 55,896 | +0.63(+9.22%) |
Oct 20, 2017 | 6.797 | 6.967 | 6.795 | 6.862 | 19,052 | +0.01(+0.14%) |
Oct 19, 2017 | 6.852 | 7.025 | 6.766 | 6.852 | 23,885 | +0.07(+0.99%) |
Oct 18, 2017 | 7.015 | 7.072 | 6.718 | 6.785 | 44,132 | -0.03(-0.42%) |
Oct 17, 2017 | 6.996 | 7.571 | 6.718 | 6.814 | 88,143 | -0.32(-4.50%) |
Oct 16, 2017 | 6.996 | 7.647 | 6.996 | 7.135 | 16,714 | +0.02(+0.31%) |
Oct 13, 2017 | 7.082 | 7.216 | 6.862 | 7.113 | 13,132 | +0.06(+0.84%) |
Oct 12, 2017 | 6.948 | 7.029 | 6.852 | 7.053 | 14,349 | +0.06(+0.82%) |
Oct 11, 2017 | 7.331 | 7.389 | 6.996 | 6.996 | 14,833 | -0.46(-6.17%) |
Oct 10, 2017 | 7.763 | 7.763 | 7.336 | 7.456 | 8,699 | -0.06(-0.77%) |
Oct 09, 2017 | 7.676 | 7.897 | 7.379 | 7.513 | 8,517 | -0.30(-3.80%) |
Oct 06, 2017 | 6.996 | 7.810 | 6.996 | 7.810 | 22,581 | +0.68(+9.54%) |
Oct 05, 2017 | 7.082 | 7.159 | 6.959 | 7.130 | 14,141 | +0.18(+2.62%) |
Oct 04, 2017 | 7.168 | 7.264 | 6.948 | 6.948 | 21,758 | -0.15(-2.16%) |
Oct 03, 2017 | 7.044 | 7.216 | 6.862 | 7.101 | 44,937 | +0.24(+3.49%) |
Oct 02, 2017 | 6.938 | 7.063 | 6.726 | 6.862 | 34,768 | -0.03(-0.42%) |
Sep 29, 2017 | 6.852 | 6.985 | 6.708 | 6.890 | 25,163 | +0.05(+0.70%) |
Sep 28, 2017 | 6.900 | 7.197 | 6.507 | 6.843 | 78,595 | -0.13(-1.92%) |
Sep 27, 2017 | 7.878 | 7.906 | 6.919 | 6.977 | 64,052 | -0.68(-8.89%) |
Sep 26, 2017 | 8.309 | 8.309 | 7.331 | 7.657 | 80,412 | -0.65(-7.84%) |
Sep 25, 2017 | 8.769 | 8.812 | 7.916 | 8.309 | 75,914 | -0.22(-2.58%) |
Sep 22, 2017 | 8.146 | 8.663 | 7.907 | 8.529 | 54,903 | +0.29(+3.49%) |
Sep 21, 2017 | 8.146 | 8.323 | 8.012 | 8.242 | 35,347 | +0.34(+4.24%) |
Sep 20, 2017 | 7.274 | 7.906 | 7.239 | 7.906 | 73,766 | +0.69(+9.56%) |
Sep 19, 2017 | 6.833 | 7.283 | 6.747 | 7.216 | 106,216 | +0.44(+6.51%) |
Sep 18, 2017 | 6.843 | 6.919 | 6.708 | 6.775 | 34,195 | -0.04(-0.56%) |
Sep 15, 2017 | 6.938 | 7.106 | 6.756 | 6.814 | 30,178 | -0.12(-1.66%) |
Sep 14, 2017 | 7.390 | 7.464 | 6.742 | 6.929 | 141,820 | -0.46(-6.23%) |
Sep 13, 2017 | 7.667 | 7.667 | 7.389 | 7.389 | 29,862 | -0.27(-3.50%) |
Sep 12, 2017 | 7.715 | 7.715 | 7.475 | 7.657 | 40,344 | -0.12(-1.48%) |
Sep 11, 2017 | 7.878 | 7.916 | 7.485 | 7.772 | 43,049 | +0.12(+1.50%) |
Sep 08, 2017 | 7.619 | 7.782 | 7.389 | 7.657 | 41,674 | +0.28(+3.77%) |
Sep 07, 2017 | 8.232 | 8.232 | 7.379 | 7.379 | 92,425 | -0.67(-8.33%) |
Sep 06, 2017 | 8.385 | 8.740 | 7.676 | 8.050 | 119,756 | -0.29(-3.45%) |
Sep 05, 2017 | 9.488 | 9.488 | 8.242 | 8.338 | 115,102 | -1.00(-10.68%) |