Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.875 | 8.939 | 8.857 | 8.875 | 172,401 | +0.02(+0.24%) |
Nov 29, 2017 | 8.848 | 8.869 | 8.821 | 8.853 | 130,690 | +0.00(+0.00%) |
Nov 28, 2017 | 8.837 | 8.896 | 8.821 | 8.853 | 120,240 | +0.01(+0.06%) |
Nov 27, 2017 | 8.896 | 8.907 | 8.831 | 8.848 | 164,684 | -0.05(-0.55%) |
Nov 24, 2017 | 8.831 | 8.907 | 8.826 | 8.896 | 79,196 | +0.10(+1.11%) |
Nov 22, 2017 | 8.734 | 8.848 | 8.722 | 8.799 | 157,372 | +0.04(+0.49%) |
Nov 21, 2017 | 8.745 | 8.799 | 8.707 | 8.756 | 156,930 | +0.01(+0.09%) |
Nov 20, 2017 | 8.742 | 8.769 | 8.667 | 8.748 | 143,299 | +0.01(+0.06%) |
Nov 17, 2017 | 8.667 | 8.758 | 8.666 | 8.742 | 115,757 | +0.10(+1.12%) |
Nov 16, 2017 | 8.592 | 8.667 | 8.587 | 8.646 | 179,974 | +0.07(+0.81%) |
Nov 15, 2017 | 8.608 | 8.609 | 8.527 | 8.576 | 189,468 | -0.08(-0.87%) |
Nov 14, 2017 | 8.726 | 8.748 | 8.603 | 8.651 | 122,189 | -0.13(-1.47%) |
Nov 13, 2017 | 8.742 | 8.796 | 8.715 | 8.780 | 104,357 | +0.03(+0.37%) |
Nov 10, 2017 | 8.748 | 8.748 | 8.694 | 8.748 | 102,772 | +0.02(+0.18%) |
Nov 09, 2017 | 8.823 | 8.828 | 8.694 | 8.732 | 180,318 | -0.11(-1.28%) |
Nov 08, 2017 | 8.871 | 8.876 | 8.817 | 8.844 | 77,226 | -0.02(-0.18%) |
Nov 07, 2017 | 8.834 | 8.887 | 8.834 | 8.860 | 152,085 | +0.01(+0.06%) |
Nov 06, 2017 | 8.774 | 8.855 | 8.753 | 8.855 | 67,462 | +0.10(+1.10%) |
Nov 03, 2017 | 8.860 | 8.860 | 8.758 | 8.758 | 93,073 | -0.11(-1.21%) |
Nov 02, 2017 | 8.855 | 8.876 | 8.801 | 8.866 | 92,889 | +0.01(+0.06%) |
Nov 01, 2017 | 8.860 | 8.893 | 8.823 | 8.860 | 201,155 | +0.03(+0.30%) |
Oct 31, 2017 | 8.871 | 8.882 | 8.796 | 8.834 | 116,891 | -0.01(-0.12%) |
Oct 30, 2017 | 8.844 | 8.876 | 8.817 | 8.844 | 106,090 | +0.01(+0.12%) |
Oct 27, 2017 | 8.828 | 8.871 | 8.812 | 8.834 | 112,154 | +0.03(+0.37%) |
Oct 26, 2017 | 8.828 | 8.828 | 8.788 | 8.801 | 227,356 | +0.00(+0.00%) |
Oct 25, 2017 | 8.887 | 8.893 | 8.801 | 8.801 | 115,182 | -0.09(-0.97%) |
Oct 24, 2017 | 8.882 | 8.909 | 8.844 | 8.887 | 156,389 | +0.03(+0.30%) |
Oct 23, 2017 | 8.839 | 8.860 | 8.807 | 8.860 | 135,763 | +0.04(+0.43%) |
Oct 20, 2017 | 8.780 | 8.850 | 8.753 | 8.823 | 235,379 | +0.08(+0.95%) |
Oct 19, 2017 | 8.734 | 8.740 | 8.686 | 8.740 | 185,658 | -0.01(-0.12%) |
Oct 18, 2017 | 8.772 | 8.772 | 8.676 | 8.750 | 190,073 | -0.01(-0.06%) |
Oct 17, 2017 | 8.788 | 8.788 | 8.697 | 8.756 | 172,334 | -0.02(-0.24%) |
Oct 16, 2017 | 8.788 | 8.788 | 8.753 | 8.777 | 96,320 | -0.01(-0.12%) |
Oct 13, 2017 | 8.793 | 8.793 | 8.750 | 8.788 | 71,691 | +0.00(+0.00%) |
Oct 12, 2017 | 8.793 | 8.793 | 8.774 | 8.788 | 72,021 | -0.01(-0.06%) |
Oct 11, 2017 | 8.777 | 8.793 | 8.766 | 8.793 | 197,821 | +0.02(+0.24%) |
Oct 10, 2017 | 8.777 | 8.788 | 8.761 | 8.772 | 179,055 | -0.01(-0.06%) |
Oct 09, 2017 | 8.766 | 8.777 | 8.756 | 8.777 | 131,370 | +0.01(+0.12%) |
Oct 06, 2017 | 8.756 | 8.772 | 8.740 | 8.766 | 135,173 | +0.02(+0.18%) |
Oct 05, 2017 | 8.761 | 8.766 | 8.729 | 8.750 | 117,533 | -0.01(-0.12%) |
Oct 04, 2017 | 8.766 | 8.766 | 8.745 | 8.761 | 156,165 | -0.02(-0.18%) |
Oct 03, 2017 | 8.761 | 8.782 | 8.745 | 8.777 | 71,933 | +0.02(+0.18%) |
Oct 02, 2017 | 8.772 | 8.793 | 8.742 | 8.761 | 225,410 | +0.01(+0.12%) |
Sep 29, 2017 | 8.782 | 8.782 | 8.729 | 8.750 | 177,598 | +0.03(+0.31%) |
Sep 28, 2017 | 8.724 | 8.734 | 8.673 | 8.724 | 113,395 | +0.02(+0.18%) |
Sep 27, 2017 | 8.724 | 8.724 | 8.692 | 8.708 | 72,712 | +0.01(+0.12%) |
Sep 26, 2017 | 8.713 | 8.724 | 8.692 | 8.697 | 73,202 | +0.00(+0.00%) |
Sep 25, 2017 | 8.734 | 8.734 | 8.686 | 8.697 | 102,031 | -0.01(-0.12%) |
Sep 22, 2017 | 8.638 | 8.724 | 8.638 | 8.708 | 133,747 | +0.07(+0.80%) |
Sep 21, 2017 | 8.676 | 8.678 | 8.601 | 8.638 | 70,075 | -0.04(-0.43%) |
Sep 20, 2017 | 8.670 | 8.692 | 8.603 | 8.676 | 66,312 | +0.05(+0.59%) |
Sep 19, 2017 | 8.604 | 8.678 | 8.593 | 8.625 | 270,547 | +0.03(+0.37%) |
Sep 18, 2017 | 8.625 | 8.635 | 8.577 | 8.593 | 172,833 | -0.02(-0.18%) |
Sep 15, 2017 | 8.678 | 8.683 | 8.588 | 8.609 | 157,705 | -0.06(-0.67%) |
Sep 14, 2017 | 8.641 | 8.667 | 8.623 | 8.667 | 81,483 | +0.04(+0.49%) |
Sep 13, 2017 | 8.582 | 8.651 | 8.582 | 8.625 | 76,726 | +0.03(+0.31%) |
Sep 12, 2017 | 8.598 | 8.609 | 8.567 | 8.598 | 180,331 | +0.01(+0.12%) |
Sep 11, 2017 | 8.614 | 8.646 | 8.572 | 8.588 | 149,349 | -0.02(-0.18%) |
Sep 08, 2017 | 8.614 | 8.635 | 8.598 | 8.604 | 172,923 | -0.03(-0.37%) |
Sep 07, 2017 | 8.678 | 8.683 | 8.635 | 8.635 | 152,080 | -0.05(-0.55%) |
Sep 06, 2017 | 8.609 | 8.688 | 8.604 | 8.683 | 74,720 | +0.08(+0.99%) |
Sep 05, 2017 | 8.673 | 8.715 | 8.551 | 8.598 | 77,573 | -0.08(-0.98%) |