Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.421 | 8.457 | 8.415 | 8.457 | 247,962 | +0.04(+0.43%) |
Nov 29, 2017 | 8.403 | 8.427 | 8.373 | 8.421 | 193,219 | +0.01(+0.14%) |
Nov 28, 2017 | 8.385 | 8.415 | 8.373 | 8.409 | 147,517 | +0.04(+0.43%) |
Nov 27, 2017 | 8.439 | 8.439 | 8.362 | 8.373 | 256,234 | -0.05(-0.57%) |
Nov 24, 2017 | 8.391 | 8.445 | 8.391 | 8.421 | 93,216 | +0.03(+0.36%) |
Nov 22, 2017 | 8.373 | 8.439 | 8.362 | 8.391 | 198,991 | +0.00(+0.00%) |
Nov 21, 2017 | 8.415 | 8.433 | 8.379 | 8.391 | 212,849 | -0.01(-0.13%) |
Nov 20, 2017 | 8.438 | 8.450 | 8.393 | 8.402 | 161,882 | -0.04(-0.49%) |
Nov 17, 2017 | 8.461 | 8.461 | 8.426 | 8.444 | 235,660 | -0.01(-0.06%) |
Nov 16, 2017 | 8.402 | 8.461 | 8.402 | 8.449 | 198,709 | +0.06(+0.70%) |
Nov 15, 2017 | 8.343 | 8.390 | 8.325 | 8.390 | 238,543 | +0.04(+0.50%) |
Nov 14, 2017 | 8.384 | 8.408 | 8.319 | 8.349 | 252,716 | -0.04(-0.42%) |
Nov 13, 2017 | 8.432 | 8.444 | 8.361 | 8.384 | 296,363 | -0.05(-0.56%) |
Nov 10, 2017 | 8.456 | 8.457 | 8.408 | 8.432 | 236,488 | -0.03(-0.35%) |
Nov 09, 2017 | 8.521 | 8.527 | 8.461 | 8.461 | 226,027 | -0.05(-0.56%) |
Nov 08, 2017 | 8.598 | 8.598 | 8.491 | 8.509 | 196,572 | -0.07(-0.83%) |
Nov 07, 2017 | 8.533 | 8.592 | 8.527 | 8.580 | 182,649 | +0.04(+0.42%) |
Nov 06, 2017 | 8.539 | 8.556 | 8.509 | 8.545 | 191,307 | -0.01(-0.14%) |
Nov 03, 2017 | 8.610 | 8.610 | 8.539 | 8.556 | 209,896 | -0.02(-0.28%) |
Nov 02, 2017 | 8.640 | 8.651 | 8.545 | 8.580 | 317,911 | -0.05(-0.62%) |
Nov 01, 2017 | 8.646 | 8.663 | 8.616 | 8.634 | 151,038 | -0.01(-0.07%) |
Oct 31, 2017 | 8.699 | 8.711 | 8.640 | 8.640 | 212,126 | -0.07(-0.82%) |
Oct 30, 2017 | 8.657 | 8.711 | 8.646 | 8.711 | 168,087 | +0.01(+0.14%) |
Oct 27, 2017 | 8.669 | 8.723 | 8.657 | 8.699 | 118,037 | +0.06(+0.69%) |
Oct 26, 2017 | 8.717 | 8.717 | 8.640 | 8.640 | 135,907 | -0.07(-0.82%) |
Oct 25, 2017 | 8.782 | 8.782 | 8.705 | 8.711 | 106,804 | -0.07(-0.76%) |
Oct 24, 2017 | 8.770 | 8.788 | 8.752 | 8.777 | 96,650 | +0.02(+0.22%) |
Oct 23, 2017 | 8.717 | 8.782 | 8.717 | 8.758 | 92,381 | +0.05(+0.54%) |
Oct 20, 2017 | 8.729 | 8.741 | 8.688 | 8.711 | 84,350 | -0.02(-0.27%) |
Oct 19, 2017 | 8.706 | 8.735 | 8.687 | 8.735 | 57,789 | +0.01(+0.14%) |
Oct 18, 2017 | 8.723 | 8.735 | 8.706 | 8.723 | 98,406 | +0.00(+0.00%) |
Oct 17, 2017 | 8.747 | 8.762 | 8.723 | 8.723 | 96,763 | -0.04(-0.47%) |
Oct 16, 2017 | 8.741 | 8.776 | 8.735 | 8.765 | 80,303 | +0.03(+0.34%) |
Oct 13, 2017 | 8.771 | 8.771 | 8.725 | 8.735 | 79,442 | -0.01(-0.14%) |
Oct 12, 2017 | 8.788 | 8.788 | 8.747 | 8.747 | 96,372 | -0.02(-0.27%) |
Oct 11, 2017 | 8.794 | 8.806 | 8.765 | 8.771 | 108,133 | -0.04(-0.40%) |
Oct 10, 2017 | 8.800 | 8.818 | 8.782 | 8.806 | 62,283 | +0.02(+0.20%) |
Oct 09, 2017 | 8.765 | 8.794 | 8.747 | 8.788 | 90,628 | +0.04(+0.41%) |
Oct 06, 2017 | 8.741 | 8.763 | 8.723 | 8.753 | 86,041 | +0.03(+0.34%) |
Oct 05, 2017 | 8.776 | 8.776 | 8.717 | 8.723 | 151,921 | -0.04(-0.47%) |
Oct 04, 2017 | 8.806 | 8.806 | 8.735 | 8.765 | 117,761 | -0.02(-0.20%) |
Oct 03, 2017 | 8.800 | 8.800 | 8.753 | 8.782 | 127,443 | +0.00(+0.00%) |
Oct 02, 2017 | 8.847 | 8.847 | 8.776 | 8.782 | 94,205 | -0.05(-0.54%) |
Sep 29, 2017 | 8.824 | 8.836 | 8.753 | 8.830 | 171,620 | +0.01(+0.13%) |
Sep 28, 2017 | 8.700 | 8.836 | 8.682 | 8.818 | 249,362 | +0.12(+1.36%) |
Sep 27, 2017 | 8.694 | 8.735 | 8.694 | 8.700 | 97,936 | +0.00(+0.00%) |
Sep 26, 2017 | 8.753 | 8.753 | 8.682 | 8.699 | 139,253 | -0.04(-0.48%) |
Sep 25, 2017 | 8.729 | 8.765 | 8.729 | 8.741 | 136,209 | +0.00(+0.00%) |
Sep 22, 2017 | 8.652 | 8.788 | 8.652 | 8.741 | 118,159 | +0.12(+1.44%) |
Sep 21, 2017 | 8.664 | 8.673 | 8.617 | 8.617 | 73,631 | -0.04(-0.41%) |
Sep 20, 2017 | 8.664 | 8.670 | 8.623 | 8.652 | 129,882 | +0.01(+0.07%) |
Sep 19, 2017 | 8.658 | 8.676 | 8.646 | 8.646 | 102,477 | -0.02(-0.20%) |
Sep 18, 2017 | 8.694 | 8.723 | 8.646 | 8.664 | 119,059 | -0.03(-0.34%) |
Sep 15, 2017 | 8.699 | 8.716 | 8.676 | 8.694 | 79,524 | +0.01(+0.07%) |
Sep 14, 2017 | 8.699 | 8.723 | 8.676 | 8.688 | 77,404 | -0.02(-0.27%) |
Sep 13, 2017 | 8.711 | 8.729 | 8.682 | 8.711 | 93,497 | -0.01(-0.13%) |
Sep 12, 2017 | 8.729 | 8.752 | 8.682 | 8.723 | 91,335 | +0.02(+0.20%) |
Sep 11, 2017 | 8.717 | 8.752 | 8.699 | 8.705 | 87,982 | -0.01(-0.14%) |
Sep 08, 2017 | 8.699 | 8.729 | 8.694 | 8.717 | 78,008 | +0.01(+0.14%) |
Sep 07, 2017 | 8.652 | 8.705 | 8.652 | 8.705 | 84,905 | +0.04(+0.48%) |
Sep 06, 2017 | 8.688 | 8.688 | 8.646 | 8.664 | 99,495 | -0.03(-0.34%) |
Sep 05, 2017 | 8.717 | 8.717 | 8.623 | 8.694 | 173,325 | -0.02(-0.27%) |