Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.640 | 8.640 | 8.120 | 8.150 | 1,406,959 | -0.35(-4.12%) |
Nov 29, 2017 | 8.760 | 8.850 | 8.450 | 8.500 | 813,087 | -0.28(-3.19%) |
Nov 28, 2017 | 8.760 | 8.909 | 8.690 | 8.780 | 770,342 | +0.06(+0.69%) |
Nov 27, 2017 | 8.780 | 8.860 | 8.720 | 8.720 | 835,087 | -0.08(-0.91%) |
Nov 24, 2017 | 8.870 | 8.920 | 8.800 | 8.800 | 139,553 | -0.05(-0.56%) |
Nov 22, 2017 | 8.880 | 8.940 | 8.815 | 8.850 | 255,378 | -0.02(-0.23%) |
Nov 21, 2017 | 8.800 | 8.920 | 8.795 | 8.870 | 671,833 | +0.13(+1.49%) |
Nov 20, 2017 | 8.650 | 8.780 | 8.580 | 8.740 | 521,818 | +0.09(+1.04%) |
Nov 17, 2017 | 8.650 | 8.690 | 8.600 | 8.650 | 390,811 | -0.05(-0.57%) |
Nov 16, 2017 | 8.460 | 8.780 | 8.460 | 8.700 | 524,927 | +0.41(+4.95%) |
Nov 15, 2017 | 8.610 | 8.680 | 8.260 | 8.290 | 655,432 | -0.41(-4.71%) |
Nov 14, 2017 | 8.420 | 8.800 | 8.410 | 8.700 | 699,422 | +0.27(+3.20%) |
Nov 13, 2017 | 8.540 | 8.540 | 8.300 | 8.430 | 438,176 | -0.11(-1.29%) |
Nov 10, 2017 | 8.360 | 8.600 | 8.360 | 8.540 | 1,511,041 | +0.14(+1.67%) |
Nov 09, 2017 | 8.510 | 8.570 | 8.370 | 8.400 | 423,803 | -0.17(-1.98%) |
Nov 08, 2017 | 8.730 | 8.870 | 8.565 | 8.570 | 1,556,089 | -0.27(-3.05%) |
Nov 07, 2017 | 8.620 | 8.885 | 8.550 | 8.840 | 1,051,617 | +0.26(+3.03%) |
Nov 06, 2017 | 8.430 | 8.620 | 8.350 | 8.580 | 839,474 | +0.20(+2.39%) |
Nov 03, 2017 | 8.280 | 8.400 | 8.240 | 8.380 | 563,737 | +0.12(+1.45%) |
Nov 02, 2017 | 8.320 | 8.345 | 8.240 | 8.260 | 457,087 | -0.06(-0.72%) |
Nov 01, 2017 | 8.310 | 8.340 | 8.220 | 8.320 | 877,569 | +0.03(+0.36%) |
Oct 31, 2017 | 8.730 | 8.990 | 8.150 | 8.290 | 1,721,489 | +0.14(+1.72%) |
Oct 30, 2017 | 8.020 | 8.185 | 7.875 | 8.150 | 835,573 | +0.05(+0.62%) |
Oct 27, 2017 | 7.780 | 8.110 | 7.780 | 8.100 | 545,244 | +0.35(+4.52%) |
Oct 26, 2017 | 7.860 | 7.860 | 7.730 | 7.750 | 533,966 | -0.06(-0.77%) |
Oct 25, 2017 | 7.920 | 7.940 | 7.615 | 7.810 | 472,748 | -0.13(-1.64%) |
Oct 24, 2017 | 7.780 | 7.975 | 7.760 | 7.940 | 322,278 | +0.16(+2.06%) |
Oct 23, 2017 | 7.850 | 7.910 | 7.750 | 7.780 | 375,852 | -0.02(-0.26%) |
Oct 20, 2017 | 7.850 | 7.925 | 7.740 | 7.800 | 743,757 | +0.05(+0.65%) |
Oct 19, 2017 | 7.900 | 7.900 | 7.670 | 7.750 | 435,069 | -0.18(-2.27%) |
Oct 18, 2017 | 7.900 | 7.980 | 7.850 | 7.930 | 423,315 | +0.03(+0.38%) |
Oct 17, 2017 | 7.980 | 8.050 | 7.880 | 7.900 | 611,446 | -0.10(-1.25%) |
Oct 16, 2017 | 8.040 | 8.100 | 7.920 | 8.000 | 457,330 | -0.02(-0.25%) |
Oct 13, 2017 | 8.290 | 8.290 | 7.910 | 8.020 | 581,831 | -0.24(-2.91%) |
Oct 12, 2017 | 8.290 | 8.350 | 8.110 | 8.260 | 647,722 | -0.07(-0.84%) |
Oct 11, 2017 | 8.430 | 8.500 | 8.260 | 8.330 | 429,582 | -0.03(-0.36%) |
Oct 10, 2017 | 8.600 | 8.640 | 8.360 | 8.360 | 933,689 | -0.23(-2.68%) |
Oct 09, 2017 | 8.180 | 8.690 | 8.160 | 8.590 | 1,912,491 | +0.47(+5.79%) |
Oct 06, 2017 | 7.780 | 8.160 | 7.710 | 8.120 | 1,909,241 | +0.30(+3.84%) |
Oct 05, 2017 | 7.750 | 7.850 | 7.630 | 7.820 | 698,002 | +0.10(+1.30%) |
Oct 04, 2017 | 7.700 | 7.740 | 7.630 | 7.720 | 502,740 | -0.02(-0.26%) |
Oct 03, 2017 | 7.540 | 7.790 | 7.470 | 7.740 | 673,259 | +0.25(+3.34%) |
Oct 02, 2017 | 7.510 | 7.660 | 7.290 | 7.490 | 722,406 | -0.10(-1.32%) |
Sep 29, 2017 | 7.540 | 7.660 | 7.390 | 7.590 | 1,094,691 | +0.02(+0.26%) |
Sep 28, 2017 | 7.410 | 7.580 | 7.340 | 7.570 | 477,003 | +0.12(+1.61%) |
Sep 27, 2017 | 7.280 | 7.470 | 7.230 | 7.450 | 476,876 | +0.22(+3.04%) |
Sep 26, 2017 | 7.120 | 7.290 | 7.120 | 7.230 | 452,833 | +0.11(+1.54%) |
Sep 25, 2017 | 7.230 | 7.250 | 7.010 | 7.120 | 733,543 | -0.10(-1.39%) |
Sep 22, 2017 | 7.160 | 7.255 | 7.120 | 7.220 | 484,459 | +0.04(+0.56%) |
Sep 21, 2017 | 7.400 | 7.400 | 7.150 | 7.180 | 451,933 | -0.23(-3.10%) |
Sep 20, 2017 | 7.440 | 7.440 | 7.305 | 7.410 | 386,811 | -0.05(-0.67%) |
Sep 19, 2017 | 7.480 | 7.480 | 7.260 | 7.460 | 536,885 | -0.02(-0.27%) |
Sep 18, 2017 | 7.350 | 7.550 | 7.310 | 7.480 | 642,043 | +0.12(+1.63%) |
Sep 15, 2017 | 7.050 | 7.480 | 6.974 | 7.360 | 1,129,286 | +0.38(+5.44%) |
Sep 14, 2017 | 7.200 | 7.200 | 6.810 | 6.980 | 1,080,408 | -0.24(-3.32%) |
Sep 13, 2017 | 7.500 | 7.520 | 7.180 | 7.220 | 625,289 | -0.31(-4.12%) |
Sep 12, 2017 | 7.400 | 7.580 | 7.350 | 7.530 | 550,866 | +0.18(+2.45%) |
Sep 11, 2017 | 7.570 | 7.690 | 7.260 | 7.350 | 949,150 | -0.18(-2.39%) |
Sep 08, 2017 | 7.770 | 7.790 | 7.490 | 7.530 | 425,465 | -0.29(-3.71%) |
Sep 07, 2017 | 7.730 | 7.890 | 7.720 | 7.820 | 362,076 | +0.09(+1.16%) |
Sep 06, 2017 | 7.800 | 7.800 | 7.640 | 7.730 | 359,671 | -0.07(-0.90%) |
Sep 05, 2017 | 7.760 | 7.830 | 7.550 | 7.800 | 473,444 | +0.00(+0.00%) |