Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2017 | 8.637 | 8.637 | 8.637 | 6 | +0.11(+1.34%) | |
Nov 28, 2017 | 8.523 | 8.523 | 8.523 | 8.523 | 445 | -0.05(-0.53%) |
Nov 27, 2017 | 8.565 | 8.597 | 8.565 | 8.568 | 960 | -0.07(-0.79%) |
Nov 24, 2017 | 8.637 | 8.637 | 8.637 | 8.637 | 222 | +0.06(+0.67%) |
Nov 22, 2017 | 8.544 | 8.637 | 8.544 | 8.580 | 23,566 | +0.06(+0.67%) |
Nov 21, 2017 | 8.523 | 8.597 | 8.523 | 8.523 | 5,014 | -0.04(-0.50%) |
Nov 20, 2017 | 8.601 | 8.601 | 8.530 | 8.565 | 2,382 | -0.04(-0.45%) |
Nov 17, 2017 | 8.604 | 8.604 | 8.604 | 8.604 | 768 | +0.07(+0.87%) |
Nov 16, 2017 | 8.626 | 8.626 | 8.530 | 8.530 | 7,001 | +0.01(+0.09%) |
Nov 15, 2017 | 8.523 | 8.565 | 8.523 | 8.523 | 3,138 | -0.03(-0.39%) |
Nov 09, 2017 | 8.556 | 8.556 | 8.556 | 69 | +0.03(+0.39%) | |
Nov 08, 2017 | 8.698 | 8.768 | 8.523 | 8.523 | 5,069 | -0.14(-1.58%) |
Nov 07, 2017 | 8.530 | 8.660 | 8.530 | 8.660 | 3,458 | -0.09(-1.04%) |
Nov 06, 2017 | 8.837 | 8.837 | 8.751 | 8.751 | 717 | +0.21(+2.50%) |
Nov 03, 2017 | 8.378 | 8.567 | 8.332 | 8.538 | 35,344 | -0.06(-0.70%) |
Nov 01, 2017 | 8.598 | 8.598 | 8.598 | 9 | +0.26(+3.17%) | |
Oct 31, 2017 | 8.332 | 8.334 | 8.332 | 8.334 | 2,276 | +0.00(+0.02%) |
Oct 30, 2017 | 8.374 | 8.374 | 8.332 | 8.332 | 1,262 | +0.11(+1.32%) |
Oct 27, 2017 | 8.224 | 8.224 | 8.224 | 8.224 | 494 | -0.21(-2.46%) |
Oct 26, 2017 | 8.355 | 8.599 | 8.355 | 8.431 | 611 | +0.01(+0.11%) |
Oct 25, 2017 | 8.104 | 8.565 | 8.066 | 8.422 | 9,317 | +0.39(+4.91%) |
Oct 24, 2017 | 8.066 | 8.119 | 8.028 | 8.028 | 10,728 | -0.11(-1.40%) |
Oct 23, 2017 | 8.150 | 8.150 | 8.142 | 8.142 | 1,240 | +0.00(+0.00%) |
Oct 20, 2017 | 8.081 | 8.142 | 8.081 | 8.142 | 3,222 | +0.14(+1.71%) |
Oct 19, 2017 | 8.005 | 8.005 | 8.005 | 8.005 | 2,173 | -0.10(-1.21%) |
Oct 18, 2017 | 8.103 | 8.103 | 8.103 | 8.103 | 1,756 | +0.11(+1.42%) |
Oct 17, 2017 | 8.246 | 8.521 | 7.952 | 7.990 | 17,963 | +0.04(+0.47%) |
Oct 16, 2017 | 7.991 | 8.096 | 7.952 | 7.952 | 15,443 | -0.04(-0.47%) |
Oct 13, 2017 | 8.060 | 8.060 | 7.990 | 7.990 | 6,393 | -0.04(-0.47%) |
Oct 12, 2017 | 8.028 | 8.028 | 8.028 | 8.028 | 220 | -0.08(-1.01%) |
Oct 11, 2017 | 8.110 | 8.110 | 8.110 | 8.110 | 419 | +0.08(+1.03%) |
Oct 10, 2017 | 7.990 | 8.072 | 7.990 | 8.028 | 4,606 | +0.02(+0.19%) |
Oct 09, 2017 | 8.005 | 8.044 | 7.990 | 8.013 | 7,045 | -0.10(-1.21%) |
Oct 06, 2017 | 8.209 | 8.326 | 8.103 | 8.111 | 11,146 | -0.03(-0.37%) |
Oct 05, 2017 | 8.231 | 8.262 | 8.141 | 8.141 | 3,572 | -0.02(-0.18%) |
Oct 04, 2017 | 8.216 | 8.216 | 8.148 | 8.156 | 4,408 | +0.05(+0.65%) |
Oct 03, 2017 | 8.141 | 8.141 | 8.103 | 8.103 | 688 | -0.04(-0.46%) |
Oct 02, 2017 | 8.292 | 8.292 | 8.141 | 8.141 | 3,568 | -0.11(-1.28%) |
Sep 29, 2017 | 8.342 | 8.342 | 8.246 | 8.246 | 3,580 | -0.05(-0.55%) |
Sep 28, 2017 | 8.222 | 8.337 | 8.216 | 8.292 | 8,721 | +0.09(+1.10%) |
Sep 27, 2017 | 8.103 | 8.201 | 8.103 | 8.201 | 884 | +0.20(+2.45%) |
Sep 25, 2017 | 8.005 | 8.005 | 8.005 | 80 | -0.18(-2.21%) | |
Sep 22, 2017 | 8.239 | 8.269 | 8.164 | 8.186 | 1,939 | +0.03(+0.37%) |
Sep 20, 2017 | 8.156 | 8.156 | 8.156 | 0 | +0.23(+2.85%) | |
Sep 19, 2017 | 8.095 | 8.095 | 7.930 | 7.930 | 4,249 | +0.00(+0.00%) |
Sep 18, 2017 | 8.156 | 8.246 | 7.930 | 7.930 | 25,962 | -0.07(-0.85%) |
Sep 15, 2017 | 7.990 | 8.298 | 7.990 | 7.998 | 19,547 | +0.01(+0.09%) |
Sep 14, 2017 | 8.013 | 8.292 | 7.990 | 7.990 | 12,398 | +0.01(+0.09%) |
Sep 13, 2017 | 8.277 | 8.669 | 7.983 | 7.983 | 9,897 | -0.38(-4.51%) |
Sep 12, 2017 | 7.952 | 8.360 | 7.952 | 8.360 | 4,830 | +0.28(+3.45%) |
Sep 11, 2017 | 7.975 | 8.254 | 7.975 | 8.081 | 2,340 | +0.10(+1.23%) |
Sep 08, 2017 | 7.915 | 8.005 | 7.794 | 7.983 | 12,159 | +0.05(+0.57%) |
Sep 07, 2017 | 7.855 | 8.020 | 7.855 | 7.937 | 4,502 | +0.06(+0.77%) |
Sep 06, 2017 | 7.900 | 8.081 | 7.802 | 7.877 | 6,676 | -0.18(-2.25%) |
Sep 05, 2017 | 8.005 | 8.058 | 7.802 | 8.058 | 8,617 | +0.14(+1.71%) |