Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.874 | 8.939 | 8.856 | 8.874 | 172,415 | +0.02(+0.24%) |
Nov 29, 2017 | 8.847 | 8.869 | 8.820 | 8.852 | 130,700 | +0.00(+0.00%) |
Nov 28, 2017 | 8.836 | 8.896 | 8.820 | 8.852 | 120,249 | +0.01(+0.06%) |
Nov 27, 2017 | 8.896 | 8.906 | 8.831 | 8.847 | 164,697 | -0.05(-0.55%) |
Nov 24, 2017 | 8.831 | 8.906 | 8.825 | 8.896 | 79,203 | +0.10(+1.11%) |
Nov 22, 2017 | 8.733 | 8.847 | 8.721 | 8.798 | 157,384 | +0.04(+0.49%) |
Nov 21, 2017 | 8.744 | 8.798 | 8.706 | 8.755 | 156,942 | +0.01(+0.09%) |
Nov 20, 2017 | 8.742 | 8.768 | 8.666 | 8.747 | 143,311 | +0.01(+0.06%) |
Nov 17, 2017 | 8.666 | 8.758 | 8.665 | 8.742 | 115,766 | +0.10(+1.12%) |
Nov 16, 2017 | 8.591 | 8.666 | 8.586 | 8.645 | 179,988 | +0.07(+0.81%) |
Nov 15, 2017 | 8.607 | 8.608 | 8.527 | 8.575 | 189,483 | -0.08(-0.87%) |
Nov 14, 2017 | 8.725 | 8.747 | 8.602 | 8.650 | 122,199 | -0.13(-1.47%) |
Nov 13, 2017 | 8.742 | 8.795 | 8.715 | 8.779 | 104,365 | +0.03(+0.37%) |
Nov 10, 2017 | 8.747 | 8.747 | 8.693 | 8.747 | 102,780 | +0.02(+0.18%) |
Nov 09, 2017 | 8.822 | 8.827 | 8.693 | 8.731 | 180,333 | -0.11(-1.27%) |
Nov 08, 2017 | 8.870 | 8.876 | 8.817 | 8.844 | 77,232 | -0.02(-0.18%) |
Nov 07, 2017 | 8.833 | 8.886 | 8.833 | 8.860 | 152,097 | +0.01(+0.06%) |
Nov 06, 2017 | 8.774 | 8.854 | 8.752 | 8.854 | 67,468 | +0.10(+1.10%) |
Nov 03, 2017 | 8.860 | 8.860 | 8.758 | 8.758 | 93,081 | -0.11(-1.21%) |
Nov 02, 2017 | 8.854 | 8.876 | 8.801 | 8.865 | 92,896 | +0.01(+0.06%) |
Nov 01, 2017 | 8.860 | 8.892 | 8.822 | 8.860 | 201,171 | +0.03(+0.30%) |
Oct 31, 2017 | 8.870 | 8.881 | 8.795 | 8.833 | 116,901 | -0.01(-0.12%) |
Oct 30, 2017 | 8.844 | 8.876 | 8.817 | 8.844 | 106,099 | +0.01(+0.12%) |
Oct 27, 2017 | 8.827 | 8.870 | 8.811 | 8.833 | 112,163 | +0.03(+0.37%) |
Oct 26, 2017 | 8.827 | 8.827 | 8.787 | 8.801 | 227,375 | +0.00(+0.00%) |
Oct 25, 2017 | 8.887 | 8.892 | 8.801 | 8.801 | 115,191 | -0.09(-0.97%) |
Oct 24, 2017 | 8.881 | 8.908 | 8.844 | 8.887 | 156,401 | +0.03(+0.30%) |
Oct 23, 2017 | 8.838 | 8.860 | 8.806 | 8.860 | 135,774 | +0.04(+0.43%) |
Oct 20, 2017 | 8.779 | 8.849 | 8.752 | 8.822 | 235,398 | +0.08(+0.95%) |
Oct 19, 2017 | 8.734 | 8.739 | 8.686 | 8.739 | 185,672 | -0.01(-0.12%) |
Oct 18, 2017 | 8.771 | 8.771 | 8.675 | 8.750 | 190,089 | -0.01(-0.06%) |
Oct 17, 2017 | 8.787 | 8.787 | 8.696 | 8.755 | 172,347 | -0.02(-0.24%) |
Oct 16, 2017 | 8.787 | 8.787 | 8.752 | 8.776 | 96,328 | -0.01(-0.12%) |
Oct 13, 2017 | 8.792 | 8.792 | 8.750 | 8.787 | 71,697 | +0.00(+0.00%) |
Oct 12, 2017 | 8.792 | 8.792 | 8.774 | 8.787 | 72,027 | -0.01(-0.06%) |
Oct 11, 2017 | 8.776 | 8.792 | 8.766 | 8.792 | 197,837 | +0.02(+0.24%) |
Oct 10, 2017 | 8.776 | 8.787 | 8.760 | 8.771 | 179,069 | -0.01(-0.06%) |
Oct 09, 2017 | 8.766 | 8.776 | 8.755 | 8.776 | 131,381 | +0.01(+0.12%) |
Oct 06, 2017 | 8.755 | 8.771 | 8.739 | 8.766 | 135,184 | +0.02(+0.18%) |
Oct 05, 2017 | 8.760 | 8.766 | 8.728 | 8.750 | 117,542 | -0.01(-0.12%) |
Oct 04, 2017 | 8.766 | 8.766 | 8.744 | 8.760 | 156,177 | -0.02(-0.18%) |
Oct 03, 2017 | 8.760 | 8.782 | 8.744 | 8.776 | 71,938 | +0.02(+0.18%) |
Oct 02, 2017 | 8.771 | 8.792 | 8.742 | 8.760 | 225,428 | +0.01(+0.12%) |
Sep 29, 2017 | 8.782 | 8.782 | 8.728 | 8.750 | 177,613 | +0.03(+0.31%) |
Sep 28, 2017 | 8.723 | 8.734 | 8.672 | 8.723 | 113,404 | +0.02(+0.18%) |
Sep 27, 2017 | 8.723 | 8.723 | 8.691 | 8.707 | 72,718 | +0.01(+0.12%) |
Sep 26, 2017 | 8.712 | 8.723 | 8.691 | 8.696 | 73,207 | +0.00(+0.00%) |
Sep 25, 2017 | 8.734 | 8.734 | 8.686 | 8.696 | 102,039 | -0.01(-0.12%) |
Sep 22, 2017 | 8.637 | 8.723 | 8.637 | 8.707 | 133,758 | +0.07(+0.80%) |
Sep 21, 2017 | 8.675 | 8.677 | 8.600 | 8.637 | 70,081 | -0.04(-0.43%) |
Sep 20, 2017 | 8.669 | 8.691 | 8.603 | 8.675 | 66,317 | +0.05(+0.59%) |
Sep 19, 2017 | 8.603 | 8.677 | 8.592 | 8.624 | 270,568 | +0.03(+0.37%) |
Sep 18, 2017 | 8.624 | 8.635 | 8.576 | 8.592 | 172,846 | -0.02(-0.18%) |
Sep 15, 2017 | 8.677 | 8.682 | 8.587 | 8.608 | 157,718 | -0.06(-0.67%) |
Sep 14, 2017 | 8.640 | 8.667 | 8.622 | 8.667 | 81,490 | +0.04(+0.49%) |
Sep 13, 2017 | 8.582 | 8.651 | 8.582 | 8.624 | 76,732 | +0.03(+0.31%) |
Sep 12, 2017 | 8.598 | 8.608 | 8.566 | 8.598 | 180,345 | +0.01(+0.12%) |
Sep 11, 2017 | 8.614 | 8.645 | 8.571 | 8.587 | 149,361 | -0.02(-0.18%) |
Sep 08, 2017 | 8.614 | 8.635 | 8.598 | 8.603 | 172,937 | -0.03(-0.37%) |
Sep 07, 2017 | 8.677 | 8.682 | 8.635 | 8.635 | 152,092 | -0.05(-0.55%) |
Sep 06, 2017 | 8.608 | 8.687 | 8.603 | 8.682 | 74,726 | +0.08(+0.99%) |
Sep 05, 2017 | 8.672 | 8.714 | 8.550 | 8.598 | 77,579 | -0.08(-0.98%) |