Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.690 | 8.830 | 8.550 | 8.670 | 301,876 | +0.03(+0.35%) |
Nov 29, 2017 | 9.100 | 9.425 | 8.610 | 8.640 | 733,578 | -0.57(-6.19%) |
Nov 28, 2017 | 9.060 | 9.800 | 8.980 | 9.210 | 1,084,328 | +0.18(+1.99%) |
Nov 27, 2017 | 9.000 | 9.678 | 8.855 | 9.030 | 774,314 | +0.25(+2.85%) |
Nov 24, 2017 | 9.510 | 9.510 | 8.700 | 8.780 | 635,325 | -0.69(-7.29%) |
Nov 22, 2017 | 9.310 | 9.710 | 9.040 | 9.470 | 716,333 | +0.12(+1.28%) |
Nov 21, 2017 | 8.700 | 9.570 | 8.240 | 9.350 | 1,755,546 | +0.83(+9.74%) |
Nov 20, 2017 | 9.250 | 9.880 | 8.320 | 8.520 | 2,237,541 | -0.45(-5.02%) |
Nov 17, 2017 | 7.500 | 9.750 | 7.500 | 8.970 | 2,387,294 | +1.59(+21.54%) |
Nov 16, 2017 | 7.300 | 7.400 | 7.300 | 7.380 | 57,685 | +0.09(+1.23%) |
Nov 15, 2017 | 7.210 | 7.330 | 7.180 | 7.290 | 120,196 | +0.05(+0.69%) |
Nov 14, 2017 | 7.340 | 7.440 | 7.140 | 7.240 | 129,994 | -0.11(-1.50%) |
Nov 13, 2017 | 7.460 | 7.460 | 7.250 | 7.350 | 174,841 | -0.11(-1.47%) |
Nov 10, 2017 | 7.320 | 7.480 | 7.200 | 7.460 | 71,391 | +0.14(+1.91%) |
Nov 09, 2017 | 7.290 | 7.410 | 7.245 | 7.320 | 110,347 | -0.02(-0.27%) |
Nov 08, 2017 | 7.430 | 7.430 | 7.140 | 7.340 | 184,445 | -0.12(-1.61%) |
Nov 07, 2017 | 7.560 | 7.690 | 7.350 | 7.460 | 313,568 | -0.10(-1.32%) |
Nov 06, 2017 | 7.300 | 7.680 | 7.280 | 7.560 | 578,156 | +0.28(+3.85%) |
Nov 03, 2017 | 7.000 | 7.300 | 7.000 | 7.280 | 562,118 | +0.31(+4.45%) |
Nov 02, 2017 | 6.850 | 7.010 | 6.690 | 6.970 | 448,031 | +0.11(+1.60%) |
Nov 01, 2017 | 6.850 | 6.980 | 6.710 | 6.860 | 225,586 | +0.02(+0.29%) |
Oct 31, 2017 | 6.910 | 6.990 | 6.740 | 6.840 | 218,803 | -0.05(-0.73%) |
Oct 30, 2017 | 7.030 | 7.210 | 6.800 | 6.890 | 221,354 | -0.15(-2.13%) |
Oct 27, 2017 | 7.090 | 7.090 | 6.960 | 7.040 | 209,413 | -0.07(-0.98%) |
Oct 26, 2017 | 7.210 | 7.400 | 7.070 | 7.110 | 89,965 | -0.09(-1.25%) |
Oct 25, 2017 | 7.260 | 7.400 | 7.080 | 7.200 | 170,192 | -0.09(-1.23%) |
Oct 24, 2017 | 7.520 | 7.570 | 7.230 | 7.290 | 175,363 | -0.23(-3.06%) |
Oct 23, 2017 | 7.660 | 7.670 | 7.490 | 7.520 | 108,028 | -0.14(-1.83%) |
Oct 20, 2017 | 7.770 | 7.770 | 7.620 | 7.660 | 99,394 | -0.08(-1.03%) |
Oct 19, 2017 | 7.730 | 7.790 | 7.620 | 7.740 | 114,293 | -0.04(-0.51%) |
Oct 18, 2017 | 7.900 | 7.940 | 7.740 | 7.780 | 158,575 | -0.04(-0.51%) |
Oct 17, 2017 | 7.800 | 7.890 | 7.700 | 7.820 | 179,716 | +0.03(+0.39%) |
Oct 16, 2017 | 7.700 | 7.840 | 7.680 | 7.790 | 170,647 | +0.04(+0.52%) |
Oct 13, 2017 | 7.760 | 7.830 | 7.630 | 7.750 | 66,958 | +0.00(+0.00%) |
Oct 12, 2017 | 7.740 | 7.780 | 7.710 | 7.750 | 155,784 | -0.03(-0.39%) |
Oct 11, 2017 | 7.900 | 7.900 | 7.610 | 7.780 | 204,199 | -0.01(-0.13%) |
Oct 10, 2017 | 7.840 | 7.890 | 7.760 | 7.790 | 72,241 | -0.02(-0.26%) |
Oct 09, 2017 | 7.880 | 7.920 | 7.640 | 7.810 | 109,263 | -0.09(-1.14%) |
Oct 06, 2017 | 7.920 | 7.990 | 7.810 | 7.900 | 52,951 | -0.02(-0.25%) |
Oct 05, 2017 | 7.920 | 7.940 | 7.800 | 7.920 | 74,214 | +0.03(+0.38%) |
Oct 04, 2017 | 7.970 | 8.010 | 7.810 | 7.890 | 101,483 | -0.08(-1.00%) |
Oct 03, 2017 | 7.860 | 7.970 | 7.770 | 7.970 | 83,086 | +0.16(+2.05%) |
Oct 02, 2017 | 7.840 | 7.940 | 7.701 | 7.810 | 63,354 | -0.01(-0.13%) |
Sep 29, 2017 | 8.050 | 8.090 | 7.760 | 7.820 | 158,350 | -0.27(-3.34%) |
Sep 28, 2017 | 7.870 | 8.150 | 7.750 | 8.090 | 730,412 | +0.22(+2.80%) |
Sep 27, 2017 | 7.870 | 160,354 | +0.15(+1.94%) | |||
Sep 26, 2017 | 7.700 | 7.830 | 7.680 | 7.720 | 110,830 | +0.02(+0.26%) |
Sep 25, 2017 | 7.750 | 7.600 | 7.700 | 139,731 | -0.10(-1.28%) | |
Sep 22, 2017 | 7.950 | 7.980 | 7.780 | 7.800 | 248,675 | -0.15(-1.89%) |
Sep 21, 2017 | 8.000 | 8.040 | 7.770 | 7.950 | 182,844 | -0.05(-0.62%) |
Sep 20, 2017 | 8.220 | 7.910 | 8.000 | 450,007 | -0.05(-0.62%) | |
Sep 19, 2017 | 8.050 | 8.090 | 7.960 | 8.050 | 224,888 | +0.01(+0.12%) |
Sep 18, 2017 | 7.940 | 8.120 | 7.830 | 8.040 | 489,047 | +0.14(+1.77%) |
Sep 15, 2017 | 7.710 | 8.070 | 7.590 | 7.900 | 538,679 | +0.22(+2.86%) |
Sep 14, 2017 | 7.600 | 7.710 | 7.550 | 7.680 | 192,069 | +0.07(+0.92%) |
Sep 13, 2017 | 7.690 | 7.800 | 7.600 | 7.610 | 161,169 | -0.11(-1.42%) |
Sep 12, 2017 | 7.600 | 7.790 | 7.510 | 7.720 | 244,454 | +0.18(+2.39%) |
Sep 11, 2017 | 7.520 | 7.870 | 7.520 | 7.540 | 200,471 | -0.03(-0.40%) |
Sep 08, 2017 | 7.790 | 7.870 | 7.520 | 7.570 | 366,162 | -0.23(-2.95%) |
Sep 07, 2017 | 7.520 | 7.890 | 7.487 | 7.800 | 332,870 | +0.29(+3.86%) |
Sep 06, 2017 | 7.550 | 7.890 | 7.490 | 7.510 | 393,508 | -0.03(-0.40%) |
Sep 05, 2017 | 7.530 | 7.640 | 7.480 | 7.540 | 117,989 | -0.02(-0.26%) |