Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.040 | 8.080 | 7.830 | 8.040 | 26,202 | +0.08(+1.01%) |
Nov 29, 2017 | 7.980 | 8.090 | 7.750 | 7.960 | 63,093 | +0.18(+2.31%) |
Nov 28, 2017 | 7.920 | 8.080 | 7.780 | 7.780 | 31,142 | -0.13(-1.64%) |
Nov 27, 2017 | 8.100 | 8.100 | 7.910 | 7.910 | 38,591 | -0.19(-2.35%) |
Nov 24, 2017 | 8.030 | 8.100 | 7.925 | 8.100 | 12,483 | +0.07(+0.87%) |
Nov 22, 2017 | 8.400 | 8.400 | 7.960 | 8.030 | 19,262 | +0.03(+0.37%) |
Nov 21, 2017 | 8.126 | 8.420 | 7.990 | 8.000 | 22,010 | -0.13(-1.60%) |
Nov 20, 2017 | 7.850 | 8.390 | 7.850 | 8.130 | 22,101 | +0.32(+4.10%) |
Nov 17, 2017 | 7.710 | 8.240 | 7.605 | 7.810 | 45,560 | +0.16(+2.09%) |
Nov 16, 2017 | 7.120 | 7.740 | 7.100 | 7.650 | 46,435 | +0.44(+6.10%) |
Nov 15, 2017 | 7.730 | 7.730 | 7.020 | 7.210 | 54,718 | -0.17(-2.30%) |
Nov 14, 2017 | 7.680 | 7.760 | 7.210 | 7.380 | 32,897 | -0.22(-2.89%) |
Nov 13, 2017 | 6.770 | 7.760 | 6.770 | 7.600 | 21,412 | +0.82(+12.09%) |
Nov 10, 2017 | 6.650 | 7.130 | 6.650 | 6.780 | 19,788 | -0.07(-1.02%) |
Nov 09, 2017 | 7.159 | 7.159 | 6.550 | 6.850 | 105,292 | +0.02(+0.29%) |
Nov 08, 2017 | 7.280 | 7.280 | 6.680 | 6.830 | 55,168 | -0.46(-6.31%) |
Nov 07, 2017 | 7.500 | 7.500 | 7.230 | 7.290 | 22,919 | -0.19(-2.54%) |
Nov 06, 2017 | 7.900 | 7.900 | 7.480 | 7.480 | 15,086 | -0.24(-3.11%) |
Nov 03, 2017 | 7.780 | 7.973 | 7.530 | 7.720 | 19,272 | -0.10(-1.28%) |
Nov 02, 2017 | 7.899 | 8.100 | 7.820 | 7.820 | 19,063 | -0.18(-2.25%) |
Nov 01, 2017 | 8.110 | 8.180 | 7.990 | 8.000 | 50,343 | -0.20(-2.44%) |
Oct 31, 2017 | 8.200 | 8.210 | 8.150 | 8.200 | 10,031 | +0.01(+0.12%) |
Oct 30, 2017 | 8.200 | 8.380 | 7.980 | 8.190 | 20,741 | -0.08(-0.97%) |
Oct 27, 2017 | 8.100 | 8.380 | 7.489 | 8.270 | 6,762 | +0.16(+1.97%) |
Oct 26, 2017 | 8.180 | 8.240 | 7.880 | 8.110 | 65,411 | -0.14(-1.70%) |
Oct 25, 2017 | 8.450 | 8.450 | 7.890 | 8.250 | 42,313 | +0.19(+2.36%) |
Oct 24, 2017 | 8.094 | 8.094 | 7.500 | 8.060 | 25,517 | +0.39(+5.08%) |
Oct 23, 2017 | 7.400 | 8.360 | 7.160 | 7.670 | 46,957 | +0.15(+1.99%) |
Oct 20, 2017 | 7.500 | 7.820 | 7.500 | 7.520 | 23,205 | -0.01(-0.13%) |
Oct 19, 2017 | 7.690 | 7.780 | 7.400 | 7.530 | 41,352 | -0.25(-3.21%) |
Oct 18, 2017 | 8.330 | 8.336 | 7.630 | 7.780 | 39,232 | -0.34(-4.19%) |
Oct 17, 2017 | 8.750 | 8.880 | 8.060 | 8.120 | 33,530 | -0.64(-7.31%) |
Oct 16, 2017 | 8.860 | 9.190 | 8.750 | 8.760 | 11,014 | -0.11(-1.24%) |
Oct 13, 2017 | 9.190 | 9.300 | 8.840 | 8.870 | 29,835 | -0.23(-2.53%) |
Oct 12, 2017 | 9.010 | 9.230 | 8.910 | 9.100 | 16,817 | +0.05(+0.55%) |
Oct 11, 2017 | 8.920 | 9.371 | 8.910 | 9.050 | 13,896 | +0.15(+1.69%) |
Oct 10, 2017 | 9.100 | 9.440 | 8.900 | 8.900 | 28,135 | +0.00(+0.00%) |
Oct 09, 2017 | 9.170 | 9.590 | 8.880 | 8.900 | 74,191 | -0.42(-4.51%) |
Oct 06, 2017 | 9.200 | 9.480 | 9.072 | 9.320 | 137,749 | +0.12(+1.30%) |
Oct 05, 2017 | 8.746 | 9.200 | 8.680 | 9.200 | 58,840 | +0.41(+4.66%) |
Oct 04, 2017 | 8.740 | 8.852 | 8.530 | 8.790 | 7,231 | -0.02(-0.23%) |
Oct 03, 2017 | 9.010 | 9.170 | 8.600 | 8.810 | 56,792 | -0.21(-2.33%) |
Oct 02, 2017 | 9.080 | 9.200 | 9.020 | 9.020 | 24,155 | -0.12(-1.31%) |
Sep 29, 2017 | 9.150 | 9.150 | 9.010 | 9.140 | 5,217 | -0.01(-0.11%) |
Sep 28, 2017 | 9.056 | 9.180 | 9.029 | 9.150 | 8,857 | -0.03(-0.33%) |
Sep 27, 2017 | 9.223 | 9.250 | 8.819 | 9.180 | 18,166 | +0.03(+0.33%) |
Sep 26, 2017 | 9.150 | 9.150 | 8.658 | 9.150 | 29,592 | +0.00(+0.00%) |
Sep 25, 2017 | 9.100 | 9.160 | 8.560 | 9.150 | 48,673 | -0.14(-1.51%) |
Sep 22, 2017 | 8.680 | 9.389 | 8.680 | 9.290 | 66,514 | +0.64(+7.40%) |
Sep 21, 2017 | 8.590 | 8.910 | 8.570 | 8.650 | 31,530 | +0.08(+0.93%) |
Sep 20, 2017 | 8.200 | 9.250 | 8.000 | 8.570 | 178,890 | +0.41(+5.02%) |
Sep 19, 2017 | 7.990 | 8.400 | 7.920 | 8.160 | 72,363 | +0.18(+2.26%) |
Sep 18, 2017 | 7.819 | 8.060 | 7.810 | 7.980 | 37,493 | +0.15(+1.92%) |
Sep 15, 2017 | 7.800 | 7.920 | 7.610 | 7.830 | 7,614 | +0.06(+0.77%) |
Sep 14, 2017 | 7.566 | 7.890 | 7.566 | 7.770 | 4,978 | -0.06(-0.77%) |
Sep 13, 2017 | 8.000 | 8.000 | 7.820 | 7.830 | 8,479 | -0.17(-2.12%) |
Sep 12, 2017 | 7.860 | 8.000 | 7.800 | 8.000 | 16,241 | +0.20(+2.56%) |
Sep 11, 2017 | 7.960 | 7.990 | 7.710 | 7.800 | 11,870 | -0.19(-2.38%) |
Sep 08, 2017 | 7.840 | 7.990 | 7.810 | 7.990 | 8,848 | +0.21(+2.70%) |
Sep 07, 2017 | 7.836 | 7.980 | 7.520 | 7.780 | 22,392 | +0.18(+2.37%) |
Sep 06, 2017 | 7.988 | 7.988 | 7.600 | 7.600 | 11,712 | -0.40(-5.00%) |
Sep 05, 2017 | 8.000 | 8.109 | 7.970 | 8.000 | 20,519 | +0.00(+0.00%) |