Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.388 | 8.380 | 8.382 | 0 | +0.01(+0.14%) | |
Nov 29, 2017 | 8.370 | 8.367 | 8.370 | 0 | +0.03(+0.32%) | |
Nov 28, 2017 | 8.347 | 8.343 | 8.344 | 0 | +0.05(+0.63%) | |
Nov 27, 2017 | 8.295 | 8.289 | 8.291 | 0 | +0.01(+0.09%) | |
Nov 26, 2017 | 8.280 | 8.288 | 8.279 | 8.283 | 0 | +0.11(+1.38%) |
Nov 24, 2017 | 8.316 | 8.171 | 8.171 | 0 | -0.13(-1.53%) | |
Nov 23, 2017 | 8.298 | 8.293 | 8.297 | 0 | -0.04(-0.52%) | |
Nov 22, 2017 | 8.343 | 8.340 | 8.341 | 0 | -0.09(-1.08%) | |
Nov 21, 2017 | 8.434 | 8.424 | 8.431 | 0 | -0.05(-0.61%) | |
Nov 20, 2017 | 8.485 | 8.479 | 8.483 | 0 | +0.02(+0.23%) | |
Nov 19, 2017 | 8.444 | 8.464 | 8.443 | 8.464 | 0 | +0.03(+0.37%) |
Nov 17, 2017 | 8.433 | 8.433 | 8.433 | 8.433 | 0 | +0.03(+0.36%) |
Nov 16, 2017 | 8.404 | 8.400 | 8.402 | 0 | -0.03(-0.41%) | |
Nov 15, 2017 | 8.445 | 8.435 | 8.437 | 0 | +0.04(+0.45%) | |
Nov 14, 2017 | 8.399 | 8.398 | 8.399 | 0 | +0.01(+0.14%) | |
Nov 13, 2017 | 8.389 | 8.387 | 8.388 | 0 | +0.03(+0.36%) | |
Nov 12, 2017 | 8.367 | 8.367 | 8.355 | 8.358 | 0 | +0.01(+0.08%) |
Nov 10, 2017 | 8.376 | 8.389 | 8.348 | 8.352 | 0 | -0.02(-0.30%) |
Nov 09, 2017 | 8.376 | 8.378 | 8.374 | 8.377 | 0 | -0.01(-0.06%) |
Nov 08, 2017 | 8.383 | 8.380 | 8.382 | 0 | -0.00(-0.01%) | |
Nov 07, 2017 | 8.390 | 8.382 | 8.383 | 0 | -0.01(-0.16%) | |
Nov 06, 2017 | 8.400 | 8.396 | 8.397 | 0 | -0.03(-0.41%) | |
Nov 05, 2017 | 8.433 | 8.434 | 8.429 | 8.431 | 0 | -0.00(-0.04%) |
Nov 03, 2017 | 8.434 | 8.434 | 8.434 | 8.434 | 0 | +0.04(+0.45%) |
Nov 02, 2017 | 8.397 | 8.394 | 8.396 | 0 | -0.00(-0.04%) | |
Nov 01, 2017 | 8.405 | 8.399 | 8.400 | 0 | +0.03(+0.31%) | |
Oct 31, 2017 | 8.377 | 8.373 | 8.374 | 0 | +0.02(+0.24%) | |
Oct 30, 2017 | 8.357 | 8.353 | 8.354 | 0 | -0.01(-0.12%) | |
Oct 29, 2017 | 8.367 | 8.367 | 8.361 | 8.364 | 0 | -0.01(-0.10%) |
Oct 27, 2017 | 8.401 | 8.342 | 8.372 | 0 | +0.01(+0.09%) | |
Oct 26, 2017 | 8.366 | 8.349 | 8.364 | 0 | +0.15(+1.83%) | |
Oct 25, 2017 | 8.220 | 8.213 | 8.214 | 0 | -0.01(-0.09%) | |
Oct 24, 2017 | 8.223 | 8.217 | 8.221 | 0 | +0.02(+0.27%) | |
Oct 23, 2017 | 8.207 | 8.199 | 8.199 | 0 | +0.03(+0.33%) | |
Oct 22, 2017 | 8.170 | 8.178 | 8.169 | 8.173 | 0 | +0.01(+0.13%) |
Oct 20, 2017 | 8.184 | 8.122 | 8.162 | 0 | +0.03(+0.43%) | |
Oct 19, 2017 | 8.132 | 8.124 | 8.127 | 0 | -0.01(-0.09%) | |
Oct 18, 2017 | 8.143 | 8.133 | 8.134 | 0 | -0.02(-0.24%) | |
Oct 17, 2017 | 8.159 | 8.152 | 8.154 | 0 | +0.05(+0.60%) | |
Oct 16, 2017 | 8.108 | 8.102 | 8.105 | 0 | -0.02(-0.24%) | |
Oct 15, 2017 | 8.130 | 8.138 | 8.121 | 8.125 | 0 | +0.02(+0.26%) |
Oct 13, 2017 | 8.142 | 8.083 | 8.104 | 0 | -0.02(-0.21%) | |
Oct 12, 2017 | 8.127 | 8.119 | 8.121 | 0 | +0.08(+0.94%) | |
Oct 11, 2017 | 8.046 | 8.042 | 8.046 | 0 | -0.02(-0.26%) | |
Oct 10, 2017 | 8.073 | 8.067 | 8.067 | 0 | -0.06(-0.70%) | |
Oct 09, 2017 | 8.126 | 8.123 | 8.124 | 0 | +0.01(+0.13%) | |
Oct 08, 2017 | 8.112 | 8.117 | 8.107 | 8.113 | 0 | -0.01(-0.08%) |
Oct 06, 2017 | 8.172 | 8.109 | 8.120 | 0 | -0.02(-0.20%) | |
Oct 05, 2017 | 8.140 | 8.135 | 8.136 | 0 | +0.04(+0.48%) | |
Oct 04, 2017 | 8.098 | 8.093 | 8.097 | 0 | -0.04(-0.45%) | |
Oct 03, 2017 | 8.139 | 8.133 | 8.134 | 0 | -0.03(-0.39%) | |
Oct 02, 2017 | 8.167 | 8.164 | 8.165 | 0 | +0.02(+0.22%) | |
Oct 01, 2017 | 8.149 | 8.152 | 8.141 | 8.148 | 0 | +0.00(+0.01%) |
Sep 29, 2017 | 8.192 | 8.097 | 8.147 | 0 | +0.03(+0.38%) | |
Sep 28, 2017 | 8.118 | 8.112 | 8.117 | 0 | -0.03(-0.38%) | |
Sep 27, 2017 | 8.152 | 8.145 | 8.147 | 0 | +0.02(+0.28%) | |
Sep 26, 2017 | 8.126 | 8.120 | 8.125 | 0 | +0.08(+1.06%) | |
Sep 25, 2017 | 8.044 | 8.037 | 8.040 | 0 | +0.04(+0.56%) | |
Sep 24, 2017 | 7.998 | 8.002 | 7.987 | 7.995 | 0 | +0.01(+0.16%) |
Sep 22, 2017 | 7.983 | 7.942 | 7.982 | 0 | +0.01(+0.15%) | |
Sep 21, 2017 | 7.975 | 7.970 | 7.971 | 0 | -0.06(-0.70%) | |
Sep 20, 2017 | 8.028 | 8.011 | 8.026 | 0 | +0.08(+0.96%) | |
Sep 19, 2017 | 7.954 | 7.949 | 7.950 | 0 | -0.01(-0.12%) | |
Sep 18, 2017 | 7.964 | 7.956 | 7.959 | 0 | -0.01(-0.12%) | |
Sep 17, 2017 | 7.969 | 7.971 | 7.965 | 7.969 | 0 | +0.02(+0.27%) |
Sep 15, 2017 | 8.006 | 7.937 | 7.947 | 0 | -0.04(-0.56%) | |
Sep 14, 2017 | 8.006 | 7.987 | 7.992 | 0 | -0.04(-0.50%) | |
Sep 13, 2017 | 8.033 | 8.025 | 8.032 | 0 | +0.06(+0.76%) | |
Sep 12, 2017 | 7.974 | 7.964 | 7.971 | 0 | -0.03(-0.39%) | |
Sep 11, 2017 | 8.011 | 8.000 | 8.003 | 0 | +0.06(+0.75%) | |
Sep 10, 2017 | 7.937 | 7.944 | 7.937 | 7.944 | 0 | +0.12(+1.56%) |
Sep 08, 2017 | 7.954 | 7.822 | 7.822 | 0 | -0.10(-1.25%) | |
Sep 07, 2017 | 7.923 | 7.918 | 7.921 | 0 | -0.05(-0.64%) | |
Sep 06, 2017 | 7.978 | 7.970 | 7.971 | 0 | +0.01(+0.12%) | |
Sep 05, 2017 | 7.969 | 7.961 | 7.962 | 0 | +0.00(+0.00%) | |
Sep 04, 2017 | 7.964 | 7.958 | 7.962 | 0 | -0.02(-0.21%) | |
Sep 03, 2017 | 7.981 | 7.987 | 7.977 | 7.979 | 0 | -0.02(-0.25%) |