Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.448 | 8.551 | 8.411 | 8.446 | 18,344 | -0.01(-0.12%) |
Nov 29, 2017 | 8.506 | 8.566 | 8.417 | 8.456 | 24,025 | -0.07(-0.82%) |
Nov 28, 2017 | 8.377 | 8.576 | 8.377 | 8.526 | 87,012 | +0.14(+1.66%) |
Nov 27, 2017 | 8.436 | 8.476 | 8.367 | 8.387 | 29,428 | -0.05(-0.59%) |
Nov 24, 2017 | 8.397 | 8.466 | 8.353 | 8.436 | 17,585 | +0.05(+0.60%) |
Nov 22, 2017 | 8.277 | 8.461 | 8.277 | 8.386 | 35,547 | +0.11(+1.32%) |
Nov 21, 2017 | 8.197 | 8.280 | 8.197 | 8.277 | 15,697 | +0.06(+0.73%) |
Nov 20, 2017 | 8.137 | 8.277 | 8.137 | 8.217 | 11,618 | +0.06(+0.73%) |
Nov 17, 2017 | 8.327 | 8.327 | 8.097 | 8.157 | 20,989 | -0.22(-2.62%) |
Nov 16, 2017 | 8.377 | 8.377 | 8.277 | 8.377 | 17,390 | +0.07(+0.84%) |
Nov 15, 2017 | 8.227 | 8.327 | 8.208 | 8.307 | 15,349 | +0.03(+0.36%) |
Nov 14, 2017 | 8.327 | 8.396 | 8.201 | 8.277 | 47,699 | -0.02(-0.24%) |
Nov 13, 2017 | 8.117 | 8.397 | 8.096 | 8.297 | 125,712 | +0.27(+3.35%) |
Nov 10, 2017 | 8.048 | 8.087 | 8.021 | 8.028 | 21,365 | -0.02(-0.21%) |
Nov 09, 2017 | 7.878 | 8.107 | 7.878 | 8.045 | 27,209 | +0.13(+1.66%) |
Nov 08, 2017 | 7.848 | 7.938 | 7.848 | 7.913 | 10,674 | +0.05(+0.57%) |
Nov 07, 2017 | 7.888 | 7.968 | 7.848 | 7.868 | 17,577 | -0.07(-0.88%) |
Nov 06, 2017 | 7.858 | 7.948 | 7.858 | 7.938 | 18,464 | +0.06(+0.76%) |
Nov 03, 2017 | 7.878 | 7.928 | 7.858 | 7.878 | 17,670 | +0.00(+0.00%) |
Nov 02, 2017 | 7.798 | 7.918 | 7.798 | 7.878 | 11,185 | +0.01(+0.16%) |
Nov 01, 2017 | 7.878 | 7.878 | 7.839 | 7.865 | 10,912 | -0.00(-0.04%) |
Oct 31, 2017 | 7.838 | 7.928 | 7.838 | 7.868 | 9,208 | -0.05(-0.68%) |
Oct 30, 2017 | 7.938 | 7.938 | 7.878 | 7.922 | 17,331 | -0.01(-0.08%) |
Oct 27, 2017 | 7.922 | 7.938 | 7.906 | 7.928 | 7,178 | +0.05(+0.63%) |
Oct 26, 2017 | 7.908 | 7.908 | 7.858 | 7.878 | 10,226 | -0.01(-0.13%) |
Oct 25, 2017 | 7.968 | 8.008 | 7.846 | 7.888 | 18,137 | -0.08(-1.00%) |
Oct 24, 2017 | 7.968 | 7.988 | 7.938 | 7.968 | 7,095 | -0.01(-0.11%) |
Oct 23, 2017 | 7.948 | 8.018 | 7.898 | 7.977 | 19,748 | +0.02(+0.24%) |
Oct 20, 2017 | 7.978 | 7.998 | 7.948 | 7.958 | 11,563 | -0.03(-0.37%) |
Oct 19, 2017 | 7.968 | 8.020 | 7.878 | 7.988 | 16,907 | -0.02(-0.25%) |
Oct 18, 2017 | 8.018 | 8.032 | 7.988 | 8.008 | 11,914 | -0.01(-0.12%) |
Oct 17, 2017 | 8.008 | 8.076 | 8.008 | 8.018 | 17,105 | +0.01(+0.12%) |
Oct 16, 2017 | 8.077 | 8.081 | 7.949 | 8.008 | 40,489 | -0.11(-1.35%) |
Oct 13, 2017 | 8.132 | 8.167 | 8.057 | 8.117 | 16,973 | +0.03(+0.37%) |
Oct 12, 2017 | 8.028 | 8.127 | 8.028 | 8.087 | 9,514 | +0.02(+0.30%) |
Oct 11, 2017 | 8.028 | 8.132 | 8.028 | 8.063 | 13,512 | +0.04(+0.44%) |
Oct 10, 2017 | 8.057 | 8.107 | 8.018 | 8.028 | 44,286 | +0.01(+0.12%) |
Oct 09, 2017 | 8.018 | 8.048 | 7.978 | 8.018 | 11,328 | +0.02(+0.25%) |
Oct 06, 2017 | 8.057 | 8.067 | 7.998 | 7.998 | 8,512 | -0.02(-0.25%) |
Oct 05, 2017 | 7.998 | 8.027 | 7.988 | 8.018 | 15,573 | +0.05(+0.63%) |
Oct 04, 2017 | 7.948 | 7.998 | 7.948 | 7.968 | 7,059 | +0.01(+0.12%) |
Oct 03, 2017 | 7.955 | 8.008 | 7.915 | 7.958 | 5,552 | +0.01(+0.13%) |
Oct 02, 2017 | 8.048 | 8.052 | 7.928 | 7.948 | 19,599 | -0.03(-0.43%) |
Sep 29, 2017 | 8.167 | 8.167 | 7.928 | 7.982 | 115,212 | -0.13(-1.54%) |
Sep 28, 2017 | 7.938 | 8.157 | 7.805 | 8.107 | 133,817 | +0.31(+3.96%) |
Sep 27, 2017 | 8.040 | 8.077 | 7.778 | 7.798 | 13,506 | -0.08(-1.01%) |
Sep 26, 2017 | 7.728 | 8.125 | 7.560 | 7.878 | 45,424 | +0.02(+0.31%) |
Sep 25, 2017 | 7.848 | 7.888 | 7.778 | 7.854 | 19,385 | -0.05(-0.65%) |
Sep 22, 2017 | 7.978 | 7.997 | 7.775 | 7.905 | 14,420 | -0.07(-0.91%) |
Sep 21, 2017 | 7.736 | 8.227 | 7.736 | 7.978 | 58,715 | +0.26(+3.36%) |
Sep 20, 2017 | 7.629 | 7.718 | 7.613 | 7.718 | 17,654 | +0.10(+1.32%) |
Sep 19, 2017 | 7.689 | 7.768 | 7.549 | 7.618 | 26,270 | -0.12(-1.56%) |
Sep 18, 2017 | 7.758 | 7.778 | 7.730 | 7.738 | 3,934 | -0.07(-0.89%) |
Sep 15, 2017 | 7.714 | 7.818 | 7.714 | 7.808 | 37,210 | +0.13(+1.69%) |
Sep 14, 2017 | 7.659 | 7.727 | 7.659 | 7.679 | 21,480 | +0.02(+0.26%) |
Sep 13, 2017 | 7.703 | 7.704 | 7.703 | 7.659 | 18,365 | +0.02(+0.23%) |
Sep 12, 2017 | 7.359 | 7.778 | 7.359 | 7.641 | 29,782 | +0.21(+2.85%) |
Sep 11, 2017 | 7.270 | 7.429 | 7.270 | 7.429 | 11,809 | +0.12(+1.64%) |
Sep 08, 2017 | 7.349 | 7.399 | 7.310 | 7.310 | 7,767 | -0.09(-1.27%) |
Sep 07, 2017 | 7.330 | 7.414 | 7.330 | 7.404 | 5,228 | +0.08(+1.15%) |
Sep 06, 2017 | 7.472 | 7.528 | 7.290 | 7.320 | 14,590 | -0.08(-1.08%) |
Sep 05, 2017 | 7.499 | 7.499 | 7.399 | 7.399 | 1,678 | -0.08(-1.07%) |