Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.061 | 8.100 | 7.982 | 8.055 | 67,078 | -0.04(-0.49%) |
Nov 29, 2017 | 8.055 | 8.117 | 8.050 | 8.095 | 42,016 | +0.05(+0.63%) |
Nov 28, 2017 | 8.055 | 8.089 | 7.994 | 8.044 | 41,952 | -0.01(-0.07%) |
Nov 27, 2017 | 8.072 | 8.123 | 7.994 | 8.050 | 75,896 | +0.01(+0.07%) |
Nov 24, 2017 | 8.039 | 8.067 | 8.017 | 8.044 | 20,521 | +0.01(+0.07%) |
Nov 22, 2017 | 8.084 | 8.095 | 7.988 | 8.039 | 72,070 | -0.04(-0.49%) |
Nov 21, 2017 | 8.027 | 8.084 | 7.957 | 8.078 | 78,051 | +0.06(+0.77%) |
Nov 20, 2017 | 7.999 | 8.027 | 7.920 | 8.016 | 49,942 | +0.04(+0.49%) |
Nov 17, 2017 | 7.977 | 8.033 | 7.954 | 7.977 | 48,113 | -0.05(-0.56%) |
Nov 16, 2017 | 7.965 | 8.027 | 7.887 | 8.022 | 61,642 | +0.09(+1.14%) |
Nov 15, 2017 | 7.959 | 8.069 | 7.929 | 7.932 | 125,879 | -0.08(-1.03%) |
Nov 14, 2017 | 8.036 | 8.042 | 7.998 | 8.014 | 82,458 | -0.01(-0.14%) |
Nov 13, 2017 | 8.058 | 8.075 | 7.998 | 8.025 | 43,627 | -0.04(-0.55%) |
Nov 10, 2017 | 8.020 | 8.097 | 8.020 | 8.069 | 143,907 | +0.07(+0.83%) |
Nov 09, 2017 | 7.871 | 8.014 | 7.871 | 8.003 | 106,417 | +0.07(+0.90%) |
Nov 08, 2017 | 7.854 | 7.984 | 7.750 | 7.932 | 363,492 | +0.35(+4.65%) |
Nov 07, 2017 | 7.529 | 7.673 | 7.529 | 7.579 | 106,666 | +0.03(+0.36%) |
Nov 06, 2017 | 7.744 | 7.748 | 7.540 | 7.551 | 144,749 | -0.16(-2.07%) |
Nov 03, 2017 | 7.783 | 7.783 | 7.670 | 7.711 | 51,073 | -0.08(-1.06%) |
Nov 02, 2017 | 7.717 | 7.805 | 7.711 | 7.794 | 38,052 | +0.08(+1.00%) |
Nov 01, 2017 | 7.832 | 7.832 | 7.662 | 7.717 | 76,048 | -0.08(-1.06%) |
Oct 31, 2017 | 7.810 | 7.816 | 7.739 | 7.799 | 55,821 | +0.03(+0.43%) |
Oct 30, 2017 | 7.882 | 7.910 | 7.728 | 7.766 | 35,779 | -0.10(-1.26%) |
Oct 27, 2017 | 7.733 | 7.882 | 7.607 | 7.865 | 78,508 | +0.13(+1.71%) |
Oct 26, 2017 | 7.865 | 7.882 | 7.717 | 7.733 | 66,035 | -0.12(-1.54%) |
Oct 25, 2017 | 7.865 | 7.943 | 7.827 | 7.854 | 63,952 | -0.02(-0.21%) |
Oct 24, 2017 | 7.887 | 7.959 | 7.838 | 7.871 | 73,797 | +0.01(+0.14%) |
Oct 23, 2017 | 7.998 | 8.020 | 7.854 | 7.860 | 129,587 | -0.13(-1.66%) |
Oct 20, 2017 | 8.009 | 8.042 | 7.948 | 7.992 | 60,917 | +0.02(+0.28%) |
Oct 19, 2017 | 8.020 | 8.042 | 7.959 | 7.970 | 32,905 | -0.03(-0.41%) |
Oct 18, 2017 | 8.014 | 8.042 | 7.990 | 8.003 | 52,992 | -0.01(-0.07%) |
Oct 17, 2017 | 8.009 | 8.036 | 7.992 | 8.009 | 34,886 | +0.02(+0.21%) |
Oct 16, 2017 | 7.987 | 8.036 | 7.981 | 7.992 | 59,907 | +0.01(+0.14%) |
Oct 13, 2017 | 7.965 | 8.020 | 7.948 | 7.981 | 44,979 | -0.01(-0.07%) |
Oct 12, 2017 | 7.943 | 7.998 | 7.907 | 7.987 | 45,093 | +0.04(+0.56%) |
Oct 11, 2017 | 7.882 | 7.981 | 7.882 | 7.943 | 124,767 | +0.02(+0.28%) |
Oct 10, 2017 | 7.921 | 7.926 | 7.887 | 7.921 | 161,444 | +0.03(+0.35%) |
Oct 09, 2017 | 7.899 | 7.932 | 7.860 | 7.893 | 160,500 | +0.03(+0.35%) |
Oct 06, 2017 | 7.860 | 7.871 | 7.810 | 7.865 | 35,751 | +0.01(+0.07%) |
Oct 05, 2017 | 7.843 | 7.865 | 7.816 | 7.860 | 40,122 | +0.03(+0.42%) |
Oct 04, 2017 | 7.860 | 7.860 | 7.782 | 7.827 | 30,261 | -0.01(-0.07%) |
Oct 03, 2017 | 7.827 | 7.854 | 7.794 | 7.832 | 62,702 | +0.02(+0.21%) |
Oct 02, 2017 | 7.766 | 7.816 | 7.750 | 7.816 | 59,790 | +0.05(+0.64%) |
Sep 29, 2017 | 7.794 | 7.810 | 7.755 | 7.766 | 110,309 | -0.06(-0.77%) |
Sep 28, 2017 | 7.854 | 7.871 | 7.766 | 7.827 | 91,992 | -0.06(-0.77%) |
Sep 27, 2017 | 7.799 | 7.904 | 7.777 | 7.887 | 81,255 | +0.09(+1.20%) |
Sep 26, 2017 | 7.783 | 7.827 | 7.777 | 7.794 | 71,924 | -0.02(-0.28%) |
Sep 25, 2017 | 7.849 | 7.849 | 7.782 | 7.816 | 38,384 | -0.01(-0.14%) |
Sep 22, 2017 | 7.827 | 7.865 | 7.788 | 7.827 | 68,426 | +0.01(+0.07%) |
Sep 21, 2017 | 7.816 | 7.850 | 7.777 | 7.821 | 69,390 | +0.01(+0.14%) |
Sep 20, 2017 | 7.849 | 7.863 | 7.770 | 7.810 | 54,239 | -0.03(-0.35%) |
Sep 19, 2017 | 7.777 | 7.893 | 7.772 | 7.838 | 69,303 | +0.06(+0.78%) |
Sep 18, 2017 | 7.645 | 7.832 | 7.645 | 7.777 | 74,374 | +0.10(+1.37%) |
Sep 15, 2017 | 7.662 | 7.711 | 7.609 | 7.673 | 319,187 | +0.02(+0.29%) |
Sep 14, 2017 | 7.606 | 7.689 | 7.551 | 7.650 | 56,329 | +0.03(+0.36%) |
Sep 13, 2017 | 7.673 | 7.722 | 7.617 | 7.623 | 65,114 | -0.07(-0.86%) |
Sep 12, 2017 | 7.794 | 7.794 | 7.673 | 7.689 | 71,077 | -0.07(-0.85%) |
Sep 11, 2017 | 7.832 | 7.841 | 7.750 | 7.755 | 51,884 | -0.03(-0.42%) |
Sep 08, 2017 | 7.761 | 7.799 | 7.733 | 7.788 | 73,702 | +0.01(+0.14%) |
Sep 07, 2017 | 7.799 | 7.832 | 7.750 | 7.777 | 43,910 | +0.00(+0.00%) |
Sep 06, 2017 | 7.810 | 7.843 | 7.755 | 7.777 | 53,856 | -0.02(-0.21%) |
Sep 05, 2017 | 7.915 | 7.937 | 7.772 | 7.794 | 78,506 | -0.09(-1.12%) |