Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.576 | 8.595 | 8.480 | 8.486 | 429,647 | -0.06(-0.75%) |
Nov 29, 2017 | 8.550 | 8.608 | 8.518 | 8.550 | 205,597 | +0.01(+0.15%) |
Nov 28, 2017 | 8.531 | 8.544 | 8.506 | 8.538 | 224,701 | +0.05(+0.60%) |
Nov 27, 2017 | 8.429 | 8.582 | 8.429 | 8.486 | 278,856 | +0.10(+1.22%) |
Nov 24, 2017 | 8.332 | 8.422 | 8.326 | 8.384 | 94,194 | +0.06(+0.69%) |
Nov 22, 2017 | 8.352 | 8.409 | 8.321 | 8.326 | 206,583 | -0.01(-0.15%) |
Nov 21, 2017 | 8.332 | 8.390 | 8.294 | 8.339 | 338,092 | +0.06(+0.77%) |
Nov 20, 2017 | 8.236 | 8.345 | 8.224 | 8.275 | 423,399 | +0.08(+0.94%) |
Nov 17, 2017 | 8.172 | 8.243 | 8.172 | 8.198 | 345,598 | -0.01(-0.16%) |
Nov 16, 2017 | 8.204 | 8.307 | 8.166 | 8.211 | 251,739 | +0.01(+0.08%) |
Nov 15, 2017 | 8.320 | 8.321 | 8.204 | 8.204 | 237,657 | -0.11(-1.31%) |
Nov 14, 2017 | 8.275 | 8.358 | 8.236 | 8.313 | 140,365 | +0.06(+0.70%) |
Nov 13, 2017 | 8.249 | 8.268 | 8.224 | 8.256 | 106,337 | +0.01(+0.08%) |
Nov 10, 2017 | 8.256 | 8.345 | 8.243 | 8.249 | 121,581 | -0.01(-0.16%) |
Nov 09, 2017 | 8.172 | 8.268 | 8.134 | 8.262 | 147,675 | +0.02(+0.23%) |
Nov 08, 2017 | 8.256 | 8.310 | 8.140 | 8.243 | 159,145 | +0.04(+0.47%) |
Nov 07, 2017 | 8.127 | 8.230 | 8.102 | 8.204 | 295,670 | +0.01(+0.16%) |
Nov 06, 2017 | 8.300 | 8.300 | 7.954 | 8.191 | 298,882 | -0.18(-2.14%) |
Nov 03, 2017 | 8.409 | 8.490 | 8.063 | 8.371 | 248,236 | -0.03(-0.31%) |
Nov 02, 2017 | 8.365 | 8.448 | 8.345 | 8.397 | 175,403 | +0.04(+0.54%) |
Nov 01, 2017 | 8.384 | 8.461 | 8.307 | 8.352 | 113,846 | -0.01(-0.08%) |
Oct 31, 2017 | 8.256 | 8.371 | 8.217 | 8.358 | 168,890 | +0.08(+0.93%) |
Oct 30, 2017 | 8.403 | 8.403 | 8.217 | 8.281 | 152,511 | -0.12(-1.37%) |
Oct 27, 2017 | 8.339 | 8.473 | 8.313 | 8.397 | 166,531 | +0.07(+0.85%) |
Oct 26, 2017 | 8.403 | 8.403 | 8.300 | 8.326 | 180,613 | -0.03(-0.31%) |
Oct 25, 2017 | 8.538 | 8.538 | 8.313 | 8.352 | 209,207 | -0.17(-1.96%) |
Oct 24, 2017 | 8.550 | 8.582 | 8.509 | 8.518 | 147,282 | -0.04(-0.45%) |
Oct 23, 2017 | 8.608 | 8.608 | 8.499 | 8.557 | 159,031 | -0.03(-0.30%) |
Oct 20, 2017 | 8.570 | 8.634 | 8.550 | 8.582 | 129,873 | -0.01(-0.07%) |
Oct 19, 2017 | 8.576 | 8.621 | 8.557 | 8.589 | 174,524 | +0.00(+0.00%) |
Oct 18, 2017 | 8.518 | 8.602 | 8.473 | 8.589 | 456,234 | +0.08(+0.98%) |
Oct 17, 2017 | 8.531 | 8.557 | 8.473 | 8.506 | 221,810 | -0.01(-0.15%) |
Oct 16, 2017 | 8.563 | 8.576 | 8.480 | 8.518 | 295,863 | -0.03(-0.37%) |
Oct 13, 2017 | 8.595 | 8.634 | 8.518 | 8.550 | 312,694 | +0.00(+0.00%) |
Oct 12, 2017 | 8.595 | 8.615 | 8.544 | 8.550 | 317,484 | +0.00(+0.00%) |
Oct 11, 2017 | 8.595 | 8.666 | 8.544 | 8.550 | 282,217 | -0.01(-0.07%) |
Oct 10, 2017 | 8.640 | 8.653 | 8.518 | 8.557 | 580,374 | -0.02(-0.19%) |
Oct 09, 2017 | 8.636 | 8.670 | 8.548 | 8.573 | 374,728 | -0.06(-0.66%) |
Oct 06, 2017 | 8.674 | 8.724 | 8.604 | 8.630 | 147,923 | -0.06(-0.72%) |
Oct 05, 2017 | 8.680 | 8.774 | 8.674 | 8.693 | 289,449 | +0.01(+0.15%) |
Oct 04, 2017 | 8.693 | 8.756 | 8.667 | 8.680 | 144,770 | +0.01(+0.07%) |
Oct 03, 2017 | 8.667 | 8.705 | 8.642 | 8.674 | 183,394 | +0.01(+0.07%) |
Oct 02, 2017 | 8.667 | 8.711 | 8.604 | 8.667 | 196,968 | -0.01(-0.07%) |
Sep 29, 2017 | 8.661 | 8.699 | 8.624 | 8.674 | 341,932 | +0.01(+0.15%) |
Sep 28, 2017 | 8.535 | 8.674 | 8.466 | 8.661 | 334,423 | +0.12(+1.40%) |
Sep 27, 2017 | 8.478 | 8.560 | 8.384 | 8.541 | 313,583 | +0.08(+0.89%) |
Sep 26, 2017 | 8.315 | 8.491 | 8.289 | 8.466 | 237,705 | +0.17(+2.05%) |
Sep 25, 2017 | 8.208 | 8.315 | 8.182 | 8.296 | 168,765 | +0.11(+1.39%) |
Sep 22, 2017 | 8.170 | 8.220 | 8.154 | 8.182 | 116,978 | +0.03(+0.39%) |
Sep 21, 2017 | 8.088 | 8.182 | 8.088 | 8.151 | 129,174 | +0.01(+0.08%) |
Sep 20, 2017 | 8.201 | 8.239 | 8.088 | 8.145 | 320,803 | -0.04(-0.54%) |
Sep 19, 2017 | 8.201 | 8.201 | 8.135 | 8.189 | 119,982 | +0.01(+0.08%) |
Sep 18, 2017 | 8.182 | 8.226 | 8.157 | 8.182 | 191,989 | +0.02(+0.23%) |
Sep 15, 2017 | 8.163 | 8.182 | 8.107 | 8.163 | 385,152 | +0.01(+0.08%) |
Sep 14, 2017 | 8.113 | 8.157 | 8.044 | 8.157 | 167,588 | +0.04(+0.47%) |
Sep 13, 2017 | 8.107 | 8.176 | 8.088 | 8.119 | 127,402 | +0.02(+0.23%) |
Sep 12, 2017 | 8.163 | 8.176 | 8.078 | 8.100 | 144,732 | -0.04(-0.54%) |
Sep 11, 2017 | 8.088 | 8.182 | 8.088 | 8.145 | 221,966 | +0.06(+0.70%) |
Sep 08, 2017 | 8.069 | 8.145 | 8.069 | 8.088 | 117,591 | +0.03(+0.31%) |
Sep 07, 2017 | 8.088 | 8.163 | 8.037 | 8.063 | 128,558 | -0.01(-0.16%) |
Sep 06, 2017 | 8.075 | 8.138 | 8.044 | 8.075 | 161,659 | +0.03(+0.39%) |
Sep 05, 2017 | 8.094 | 8.145 | 8.044 | 8.044 | 232,795 | -0.05(-0.62%) |