Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.113 | 8.270 | 8.060 | 8.222 | 17,031 | -0.40(-4.62%) |
Nov 29, 2017 | 8.620 | 8.620 | 8.270 | 8.620 | 52,960 | -0.05(-0.58%) |
Nov 28, 2017 | 8.420 | 8.670 | 8.380 | 8.670 | 18,350 | -0.15(-1.70%) |
Nov 27, 2017 | 8.820 | 8.820 | 8.750 | 8.820 | 30,579 | -0.09(-1.01%) |
Nov 24, 2017 | 8.910 | 8.910 | 8.910 | 8.910 | 14,583 | +0.25(+2.89%) |
Nov 22, 2017 | 8.630 | 8.790 | 8.630 | 8.660 | 14,401 | +0.14(+1.64%) |
Nov 21, 2017 | 8.576 | 8.800 | 8.520 | 8.520 | 14,155 | +0.09(+1.07%) |
Nov 20, 2017 | 8.360 | 8.430 | 8.318 | 8.430 | 17,998 | -0.07(-0.82%) |
Nov 17, 2017 | 8.520 | 8.560 | 8.396 | 8.500 | 18,759 | +0.07(+0.83%) |
Nov 16, 2017 | 8.430 | 8.430 | 8.390 | 8.430 | 21,213 | +0.23(+2.77%) |
Nov 15, 2017 | 8.203 | 8.203 | 8.203 | 8.203 | 9,071 | -0.18(-2.11%) |
Nov 14, 2017 | 8.340 | 8.510 | 8.340 | 8.380 | 54,409 | +0.28(+3.46%) |
Nov 13, 2017 | 7.940 | 8.400 | 7.940 | 8.100 | 17,786 | +0.16(+2.02%) |
Nov 10, 2017 | 7.750 | 7.940 | 7.750 | 7.940 | 17,969 | +0.24(+3.12%) |
Nov 09, 2017 | 7.700 | 7.940 | 7.700 | 7.700 | 12,586 | -0.08(-1.03%) |
Nov 08, 2017 | 7.780 | 7.910 | 7.780 | 7.780 | 7,210 | +0.09(+1.15%) |
Nov 07, 2017 | 7.691 | 7.691 | 7.691 | 7.691 | 20,842 | -0.17(-2.14%) |
Nov 06, 2017 | 7.605 | 7.860 | 7.605 | 7.860 | 14,161 | +0.20(+2.61%) |
Nov 03, 2017 | 7.790 | 7.790 | 7.660 | 7.660 | 6,551 | +0.03(+0.39%) |
Nov 02, 2017 | 7.595 | 7.630 | 7.580 | 7.630 | 49,715 | -0.02(-0.26%) |
Nov 01, 2017 | 7.680 | 7.780 | 7.650 | 7.650 | 33,441 | +0.09(+1.19%) |
Oct 31, 2017 | 7.500 | 7.600 | 7.460 | 7.560 | 19,376 | -0.01(-0.13%) |
Oct 30, 2017 | 7.510 | 7.680 | 7.510 | 7.569 | 10,647 | -0.05(-0.66%) |
Oct 27, 2017 | 7.639 | 7.639 | 7.620 | 7.620 | 44,789 | -0.06(-0.78%) |
Oct 26, 2017 | 7.590 | 7.680 | 7.550 | 7.680 | 6,166 | +0.09(+1.19%) |
Oct 25, 2017 | 7.543 | 7.590 | 7.510 | 7.590 | 16,145 | +0.13(+1.74%) |
Oct 24, 2017 | 7.460 | 7.486 | 7.460 | 7.460 | 7,734 | -0.07(-0.93%) |
Oct 23, 2017 | 7.560 | 7.660 | 7.520 | 7.530 | 729,282 | -0.25(-3.21%) |
Oct 20, 2017 | 7.780 | 7.780 | 7.780 | 7.780 | 14,133 | +0.03(+0.39%) |
Oct 19, 2017 | 7.787 | 7.790 | 7.750 | 7.750 | 9,210 | -0.25(-3.12%) |
Oct 18, 2017 | 7.920 | 8.000 | 7.900 | 8.000 | 6,026 | +0.10(+1.27%) |
Oct 17, 2017 | 7.955 | 7.960 | 7.900 | 7.900 | 7,608 | -0.02(-0.28%) |
Oct 16, 2017 | 7.960 | 7.960 | 7.923 | 7.923 | 16,479 | +0.02(+0.28%) |
Oct 13, 2017 | 7.700 | 7.920 | 7.700 | 7.900 | 20,429 | +0.25(+3.27%) |
Oct 12, 2017 | 7.780 | 7.780 | 7.650 | 7.650 | 7,882 | +0.07(+0.92%) |
Oct 11, 2017 | 7.580 | 7.760 | 7.580 | 7.580 | 10,801 | +0.00(+0.00%) |
Oct 10, 2017 | 7.620 | 7.620 | 7.580 | 7.580 | 8,459 | +0.00(+0.00%) |
Oct 09, 2017 | 7.580 | 7.580 | 7.580 | 7.580 | 15,729 | -0.12(-1.56%) |
Oct 06, 2017 | 7.580 | 7.700 | 7.580 | 7.700 | 26,229 | +0.09(+1.18%) |
Oct 05, 2017 | 7.530 | 7.610 | 7.450 | 7.610 | 6,975 | +0.10(+1.33%) |
Oct 04, 2017 | 7.450 | 7.550 | 7.410 | 7.510 | 42,989 | +0.20(+2.74%) |
Oct 03, 2017 | 7.310 | 7.490 | 7.310 | 7.310 | 19,795 | +0.02(+0.27%) |
Oct 02, 2017 | 7.540 | 7.540 | 7.290 | 7.290 | 1,366 | -0.15(-2.02%) |
Sep 29, 2017 | 7.289 | 7.440 | 7.280 | 7.440 | 27,640 | +0.11(+1.50%) |
Sep 28, 2017 | 7.470 | 7.470 | 7.330 | 7.330 | 27,771 | -0.22(-2.91%) |
Sep 27, 2017 | 7.380 | 7.550 | 7.380 | 7.550 | 16,615 | +0.04(+0.58%) |
Sep 26, 2017 | 7.400 | 7.550 | 7.360 | 7.506 | 51,595 | -0.04(-0.47%) |
Sep 25, 2017 | 7.550 | 7.550 | 7.510 | 7.542 | 60,157 | -0.06(-0.76%) |
Sep 22, 2017 | 7.721 | 7.740 | 7.600 | 7.600 | 13,871 | -0.18(-2.31%) |
Sep 21, 2017 | 7.780 | 7.780 | 7.748 | 7.780 | 6,971 | +0.14(+1.83%) |
Sep 20, 2017 | 7.760 | 7.760 | 7.630 | 7.640 | 7,868 | +0.04(+0.53%) |
Sep 19, 2017 | 7.600 | 7.683 | 7.560 | 7.600 | 49,583 | -0.01(-0.13%) |
Sep 18, 2017 | 7.650 | 7.840 | 7.610 | 7.610 | 9,855 | +0.13(+1.74%) |
Sep 15, 2017 | 7.520 | 7.584 | 7.480 | 7.480 | 10,735 | -0.02(-0.27%) |
Sep 14, 2017 | 7.460 | 7.540 | 7.460 | 7.500 | 12,490 | -0.05(-0.66%) |
Sep 13, 2017 | 7.576 | 7.680 | 7.550 | 7.550 | 4,661 | -0.11(-1.40%) |
Sep 12, 2017 | 7.646 | 7.657 | 7.646 | 7.657 | 22,890 | -0.05(-0.68%) |
Sep 11, 2017 | 7.599 | 7.710 | 7.580 | 7.710 | 14,569 | +0.25(+3.35%) |
Sep 08, 2017 | 7.480 | 7.600 | 7.440 | 7.460 | 17,256 | -0.03(-0.37%) |
Sep 07, 2017 | 7.487 | 7.614 | 7.470 | 7.488 | 16,343 | -0.22(-2.88%) |
Sep 06, 2017 | 7.710 | 7.710 | 7.670 | 7.710 | 8,087 | +0.13(+1.72%) |
Sep 05, 2017 | 7.800 | 7.800 | 7.580 | 7.580 | 8,663 | -0.26(-3.32%) |