Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.824 | 8.861 | 8.747 | 8.763 | 189,211 | -0.05(-0.58%) |
Nov 29, 2017 | 8.834 | 8.865 | 8.799 | 8.814 | 118,889 | +0.01(+0.12%) |
Nov 28, 2017 | 8.814 | 8.824 | 8.788 | 8.803 | 116,837 | +0.01(+0.06%) |
Nov 27, 2017 | 8.850 | 8.860 | 8.773 | 8.798 | 346,517 | -0.06(-0.64%) |
Nov 24, 2017 | 8.860 | 8.865 | 8.834 | 8.855 | 13,434 | +0.02(+0.17%) |
Nov 22, 2017 | 8.839 | 8.849 | 8.798 | 8.839 | 67,759 | +0.01(+0.12%) |
Nov 21, 2017 | 8.870 | 8.892 | 8.829 | 8.829 | 52,074 | -0.05(-0.52%) |
Nov 20, 2017 | 8.855 | 8.892 | 8.855 | 8.875 | 42,812 | +0.03(+0.29%) |
Nov 17, 2017 | 8.752 | 8.860 | 8.752 | 8.850 | 164,198 | +0.09(+0.99%) |
Nov 16, 2017 | 8.752 | 8.839 | 8.747 | 8.763 | 69,194 | +0.04(+0.41%) |
Nov 15, 2017 | 8.717 | 8.750 | 8.701 | 8.727 | 44,532 | -0.02(-0.18%) |
Nov 14, 2017 | 8.670 | 8.757 | 8.650 | 8.742 | 102,728 | +0.03(+0.35%) |
Nov 13, 2017 | 8.670 | 8.731 | 8.660 | 8.711 | 78,176 | +0.01(+0.06%) |
Nov 10, 2017 | 8.665 | 8.727 | 8.655 | 8.706 | 43,758 | +0.06(+0.71%) |
Nov 09, 2017 | 8.747 | 8.773 | 8.645 | 8.645 | 42,280 | -0.12(-1.34%) |
Nov 08, 2017 | 8.691 | 8.783 | 8.686 | 8.763 | 53,818 | +0.08(+0.88%) |
Nov 07, 2017 | 8.640 | 8.686 | 8.635 | 8.686 | 88,002 | +0.07(+0.77%) |
Nov 06, 2017 | 8.619 | 8.634 | 8.589 | 8.619 | 109,271 | +0.01(+0.12%) |
Nov 03, 2017 | 8.471 | 8.630 | 8.471 | 8.609 | 217,583 | +0.14(+1.63%) |
Nov 02, 2017 | 8.614 | 8.614 | 8.456 | 8.471 | 337,319 | -0.16(-1.90%) |
Nov 01, 2017 | 8.691 | 8.691 | 8.635 | 8.635 | 99,880 | -0.06(-0.71%) |
Oct 31, 2017 | 8.722 | 8.752 | 8.674 | 8.696 | 93,325 | -0.01(-0.12%) |
Oct 30, 2017 | 8.752 | 8.803 | 8.706 | 8.706 | 101,365 | -0.03(-0.32%) |
Oct 27, 2017 | 8.732 | 8.768 | 8.665 | 8.734 | 165,346 | +0.03(+0.32%) |
Oct 26, 2017 | 8.752 | 8.752 | 8.696 | 8.706 | 93,171 | -0.04(-0.47%) |
Oct 25, 2017 | 8.870 | 8.870 | 8.732 | 8.747 | 153,501 | -0.13(-1.44%) |
Oct 24, 2017 | 8.880 | 8.911 | 8.850 | 8.875 | 61,661 | +0.01(+0.12%) |
Oct 23, 2017 | 8.875 | 8.896 | 8.850 | 8.865 | 67,950 | -0.02(-0.17%) |
Oct 20, 2017 | 8.870 | 8.901 | 8.865 | 8.880 | 59,003 | +0.03(+0.35%) |
Oct 19, 2017 | 8.824 | 8.850 | 8.798 | 8.850 | 71,815 | +0.03(+0.29%) |
Oct 18, 2017 | 8.824 | 8.885 | 8.824 | 8.824 | 192,537 | +0.01(+0.06%) |
Oct 17, 2017 | 8.880 | 8.895 | 8.809 | 8.819 | 224,230 | -0.06(-0.69%) |
Oct 16, 2017 | 8.870 | 8.906 | 8.865 | 8.880 | 232,444 | +0.00(+0.00%) |
Oct 13, 2017 | 8.885 | 8.885 | 8.860 | 8.880 | 91,640 | -0.02(-0.17%) |
Oct 12, 2017 | 8.911 | 8.911 | 8.865 | 8.896 | 141,136 | -0.02(-0.17%) |
Oct 11, 2017 | 8.931 | 8.957 | 8.931 | 8.911 | 79,989 | -0.04(-0.46%) |
Oct 10, 2017 | 8.947 | 8.962 | 8.901 | 8.952 | 82,411 | +0.00(+0.00%) |
Oct 09, 2017 | 8.967 | 8.972 | 8.942 | 8.952 | 94,289 | -0.02(-0.23%) |
Oct 06, 2017 | 8.998 | 9.017 | 8.942 | 8.972 | 115,722 | -0.05(-0.51%) |
Oct 05, 2017 | 8.983 | 9.034 | 8.967 | 9.018 | 73,623 | +0.00(+0.00%) |
Oct 04, 2017 | 8.988 | 9.018 | 8.957 | 9.018 | 96,936 | +0.07(+0.74%) |
Oct 03, 2017 | 8.972 | 8.977 | 8.950 | 8.952 | 53,576 | -0.04(-0.46%) |
Oct 02, 2017 | 8.983 | 8.993 | 8.901 | 8.993 | 75,629 | +0.05(+0.54%) |
Sep 29, 2017 | 8.900 | 8.945 | 8.868 | 8.945 | 119,692 | +0.08(+0.85%) |
Sep 28, 2017 | 8.774 | 8.869 | 8.734 | 8.869 | 217,937 | +0.11(+1.20%) |
Sep 27, 2017 | 8.769 | 8.774 | 8.724 | 8.764 | 103,852 | +0.02(+0.17%) |
Sep 26, 2017 | 8.729 | 8.759 | 8.700 | 8.749 | 73,863 | +0.03(+0.34%) |
Sep 25, 2017 | 8.719 | 8.729 | 8.679 | 8.719 | 137,429 | -0.01(-0.11%) |
Sep 22, 2017 | 8.694 | 8.729 | 8.679 | 8.729 | 107,741 | +0.05(+0.58%) |
Sep 21, 2017 | 8.714 | 8.714 | 8.649 | 8.679 | 72,984 | -0.04(-0.40%) |
Sep 20, 2017 | 8.679 | 8.714 | 8.679 | 8.714 | 29,645 | +0.05(+0.52%) |
Sep 19, 2017 | 8.639 | 8.704 | 8.634 | 8.669 | 142,161 | +0.04(+0.41%) |
Sep 18, 2017 | 8.649 | 8.664 | 8.609 | 8.634 | 171,944 | -0.02(-0.17%) |
Sep 15, 2017 | 8.634 | 8.659 | 8.625 | 8.649 | 45,583 | +0.00(+0.00%) |
Sep 14, 2017 | 8.604 | 8.654 | 8.585 | 8.649 | 55,886 | +0.02(+0.23%) |
Sep 13, 2017 | 8.599 | 8.629 | 8.579 | 8.629 | 102,759 | +0.05(+0.53%) |
Sep 12, 2017 | 8.599 | 8.629 | 8.584 | 8.584 | 509,446 | -0.04(-0.46%) |
Sep 11, 2017 | 8.589 | 8.634 | 8.588 | 8.624 | 85,000 | +0.02(+0.29%) |
Sep 08, 2017 | 8.584 | 8.609 | 8.549 | 8.599 | 61,138 | +0.01(+0.06%) |
Sep 07, 2017 | 8.604 | 8.609 | 8.582 | 8.594 | 49,998 | +0.01(+0.06%) |
Sep 06, 2017 | 8.604 | 8.629 | 8.574 | 8.589 | 394,598 | -0.02(-0.27%) |
Sep 05, 2017 | 8.684 | 8.688 | 8.595 | 8.612 | 39,607 | -0.08(-0.94%) |