Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.275 | 8.300 | 8.259 | 8.264 | 350,737 | +0.01(+0.07%) |
Nov 29, 2017 | 8.286 | 8.286 | 8.203 | 8.259 | 370,421 | -0.02(-0.20%) |
Nov 28, 2017 | 8.175 | 8.275 | 8.175 | 8.275 | 464,102 | +0.11(+1.36%) |
Nov 27, 2017 | 8.209 | 8.225 | 8.164 | 8.164 | 318,133 | -0.04(-0.54%) |
Nov 24, 2017 | 8.192 | 8.209 | 8.153 | 8.209 | 244,587 | +0.07(+0.89%) |
Nov 22, 2017 | 8.147 | 8.170 | 8.136 | 8.136 | 596,960 | -0.01(-0.14%) |
Nov 21, 2017 | 8.131 | 8.203 | 8.070 | 8.147 | 1,196,748 | +0.05(+0.62%) |
Nov 20, 2017 | 8.118 | 8.123 | 8.097 | 8.097 | 645,982 | +0.01(+0.13%) |
Nov 17, 2017 | 8.072 | 8.159 | 8.062 | 8.087 | 1,366,931 | +0.03(+0.32%) |
Nov 16, 2017 | 8.010 | 8.077 | 8.010 | 8.062 | 435,447 | +0.08(+0.96%) |
Nov 15, 2017 | 7.995 | 8.026 | 7.964 | 7.985 | 729,223 | -0.07(-0.83%) |
Nov 14, 2017 | 8.062 | 8.072 | 8.026 | 8.051 | 1,058,311 | -0.03(-0.32%) |
Nov 13, 2017 | 8.062 | 8.077 | 8.028 | 8.077 | 1,120,426 | +0.02(+0.19%) |
Nov 10, 2017 | 8.046 | 8.092 | 8.036 | 8.062 | 653,816 | +0.03(+0.38%) |
Nov 09, 2017 | 8.036 | 8.036 | 7.969 | 8.031 | 354,219 | -0.04(-0.44%) |
Nov 08, 2017 | 8.082 | 8.082 | 8.031 | 8.067 | 372,461 | -0.02(-0.19%) |
Nov 07, 2017 | 8.087 | 8.097 | 8.067 | 8.082 | 247,873 | -0.02(-0.19%) |
Nov 06, 2017 | 8.067 | 8.097 | 8.046 | 8.097 | 232,207 | +0.05(+0.57%) |
Nov 03, 2017 | 8.041 | 8.066 | 8.021 | 8.051 | 277,532 | +0.04(+0.45%) |
Nov 02, 2017 | 8.000 | 8.026 | 7.990 | 8.015 | 263,698 | +0.00(+0.00%) |
Nov 01, 2017 | 8.026 | 8.046 | 7.980 | 8.015 | 331,530 | +0.01(+0.13%) |
Oct 31, 2017 | 8.010 | 8.015 | 7.974 | 8.005 | 572,758 | +0.01(+0.13%) |
Oct 30, 2017 | 8.000 | 8.015 | 7.974 | 7.995 | 414,826 | -0.02(-0.26%) |
Oct 27, 2017 | 7.949 | 8.015 | 7.928 | 8.015 | 333,419 | +0.11(+1.36%) |
Oct 26, 2017 | 7.908 | 7.954 | 7.887 | 7.908 | 345,083 | +0.02(+0.26%) |
Oct 25, 2017 | 7.944 | 7.954 | 7.862 | 7.887 | 227,528 | -0.06(-0.71%) |
Oct 24, 2017 | 7.964 | 7.964 | 7.939 | 7.944 | 306,638 | +0.01(+0.06%) |
Oct 23, 2017 | 7.964 | 7.974 | 7.928 | 7.939 | 216,798 | -0.02(-0.19%) |
Oct 20, 2017 | 7.944 | 7.959 | 7.944 | 7.954 | 189,918 | +0.04(+0.52%) |
Oct 19, 2017 | 7.913 | 7.918 | 7.887 | 7.913 | 271,253 | -0.01(-0.06%) |
Oct 18, 2017 | 7.944 | 7.944 | 7.918 | 7.918 | 277,530 | -0.01(-0.13%) |
Oct 17, 2017 | 7.928 | 7.933 | 7.918 | 7.928 | 173,044 | +0.01(+0.06%) |
Oct 16, 2017 | 7.944 | 7.944 | 7.918 | 7.923 | 228,601 | -0.01(-0.13%) |
Oct 13, 2017 | 7.939 | 7.939 | 7.913 | 7.933 | 155,711 | +0.01(+0.13%) |
Oct 12, 2017 | 7.913 | 7.933 | 7.900 | 7.923 | 279,996 | +0.01(+0.13%) |
Oct 11, 2017 | 7.887 | 7.913 | 7.875 | 7.913 | 398,208 | +0.03(+0.39%) |
Oct 10, 2017 | 7.862 | 7.890 | 7.862 | 7.882 | 215,561 | +0.04(+0.52%) |
Oct 09, 2017 | 7.857 | 7.892 | 7.836 | 7.841 | 460,381 | -0.02(-0.20%) |
Oct 06, 2017 | 7.851 | 7.862 | 7.837 | 7.857 | 372,079 | +0.01(+0.07%) |
Oct 05, 2017 | 7.846 | 7.859 | 7.831 | 7.851 | 604,440 | +0.03(+0.33%) |
Oct 04, 2017 | 7.841 | 7.841 | 7.826 | 7.826 | 273,247 | -0.02(-0.20%) |
Oct 03, 2017 | 7.826 | 7.846 | 7.826 | 7.841 | 239,196 | +0.00(+0.00%) |
Oct 02, 2017 | 7.821 | 7.841 | 7.800 | 7.841 | 216,187 | +0.05(+0.59%) |
Sep 29, 2017 | 7.764 | 7.816 | 7.764 | 7.795 | 286,465 | +0.03(+0.40%) |
Sep 28, 2017 | 7.749 | 7.769 | 7.733 | 7.764 | 210,660 | +0.01(+0.07%) |
Sep 27, 2017 | 7.728 | 7.769 | 7.713 | 7.759 | 359,333 | +0.06(+0.80%) |
Sep 26, 2017 | 7.718 | 7.731 | 7.698 | 7.698 | 490,381 | +0.00(+0.00%) |
Sep 25, 2017 | 7.682 | 7.713 | 7.662 | 7.698 | 419,201 | +0.01(+0.07%) |
Sep 22, 2017 | 7.693 | 7.718 | 7.677 | 7.693 | 292,359 | +0.00(+0.00%) |
Sep 21, 2017 | 7.718 | 7.723 | 7.693 | 7.693 | 99,551 | -0.03(-0.40%) |
Sep 20, 2017 | 7.739 | 7.744 | 7.708 | 7.723 | 235,356 | +0.00(+0.00%) |
Sep 19, 2017 | 7.687 | 7.728 | 7.687 | 7.723 | 186,872 | +0.04(+0.47%) |
Sep 18, 2017 | 7.693 | 7.708 | 7.677 | 7.687 | 168,371 | -0.01(-0.13%) |
Sep 15, 2017 | 7.667 | 7.698 | 7.667 | 7.698 | 125,128 | +0.03(+0.33%) |
Sep 14, 2017 | 7.646 | 7.698 | 7.646 | 7.672 | 146,439 | +0.02(+0.20%) |
Sep 13, 2017 | 7.652 | 7.682 | 7.651 | 7.657 | 182,529 | +0.00(+0.00%) |
Sep 12, 2017 | 7.626 | 7.672 | 7.626 | 7.657 | 112,575 | +0.05(+0.67%) |
Sep 11, 2017 | 7.585 | 7.626 | 7.578 | 7.605 | 322,490 | +0.06(+0.82%) |
Sep 08, 2017 | 7.570 | 7.580 | 7.539 | 7.544 | 177,376 | -0.03(-0.34%) |
Sep 07, 2017 | 7.570 | 7.585 | 7.554 | 7.570 | 111,598 | +0.01(+0.07%) |
Sep 06, 2017 | 7.554 | 7.575 | 7.549 | 7.564 | 200,059 | +0.03(+0.34%) |
Sep 05, 2017 | 7.580 | 7.584 | 7.508 | 7.539 | 237,173 | -0.05(-0.68%) |