Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.549 | 8.593 | 8.545 | 8.593 | 3,128 | +0.07(+0.78%) |
Nov 29, 2017 | 8.520 | 8.527 | 8.520 | 8.527 | 1,401 | -0.02(-0.18%) |
Nov 28, 2017 | 8.556 | 8.556 | 8.542 | 8.542 | 1,497 | -0.03(-0.34%) |
Nov 27, 2017 | 8.652 | 8.652 | 8.571 | 8.571 | 833 | -0.08(-0.93%) |
Nov 24, 2017 | 8.652 | 8.652 | 8.652 | 8.652 | 398 | +0.18(+2.08%) |
Nov 22, 2017 | 8.571 | 8.578 | 8.476 | 8.476 | 7,698 | -0.03(-0.40%) |
Nov 21, 2017 | 8.520 | 8.520 | 8.509 | 8.509 | 408 | +0.07(+0.83%) |
Nov 20, 2017 | 8.439 | 8.440 | 8.439 | 8.440 | 574 | -0.00(-0.03%) |
Nov 17, 2017 | 8.505 | 8.505 | 8.395 | 8.442 | 2,536 | -0.19(-2.21%) |
Nov 16, 2017 | 8.564 | 8.696 | 8.564 | 8.633 | 2,336 | +0.13(+1.51%) |
Nov 15, 2017 | 8.505 | 8.505 | 8.505 | 8.505 | 186 | -0.12(-1.36%) |
Nov 14, 2017 | 8.608 | 8.637 | 8.608 | 8.622 | 3,653 | -0.08(-0.92%) |
Nov 13, 2017 | 8.652 | 8.791 | 8.652 | 8.703 | 423 | -0.13(-1.50%) |
Nov 10, 2017 | 8.689 | 8.835 | 8.689 | 8.835 | 1,481 | +0.12(+1.35%) |
Nov 09, 2017 | 8.718 | 8.718 | 8.718 | 8.718 | 163 | +0.01(+0.08%) |
Nov 08, 2017 | 8.711 | 8.711 | 8.711 | 8.711 | 204 | -0.06(-0.67%) |
Nov 07, 2017 | 8.703 | 8.769 | 8.637 | 8.769 | 10,275 | +0.07(+0.79%) |
Nov 06, 2017 | 8.681 | 8.718 | 8.678 | 8.701 | 3,315 | +0.18(+2.12%) |
Nov 02, 2017 | 8.520 | 8.520 | 8.520 | 0 | +0.04(+0.43%) | |
Nov 01, 2017 | 8.520 | 8.520 | 8.483 | 8.483 | 6,807 | -0.07(-0.86%) |
Oct 31, 2017 | 8.564 | 8.564 | 8.556 | 8.556 | 547 | -0.01(-0.09%) |
Oct 30, 2017 | 8.542 | 8.586 | 8.542 | 8.564 | 15,743 | +0.09(+1.03%) |
Oct 27, 2017 | 8.476 | 8.476 | 8.476 | 8.476 | 148 | -0.01(-0.16%) |
Oct 25, 2017 | 8.490 | 8.490 | 8.490 | 6 | -0.02(-0.23%) | |
Oct 24, 2017 | 8.510 | 8.510 | 8.510 | 8.510 | 1,308 | -0.01(-0.11%) |
Oct 23, 2017 | 8.520 | 8.520 | 8.517 | 8.519 | 479 | +0.01(+0.08%) |
Oct 19, 2017 | 8.512 | 8.512 | 8.512 | 0 | -0.09(-1.02%) | |
Oct 17, 2017 | 8.600 | 8.600 | 8.600 | 62 | +0.07(+0.82%) | |
Oct 13, 2017 | 8.531 | 8.531 | 8.531 | 148 | +0.01(+0.13%) | |
Oct 12, 2017 | 8.520 | 8.520 | 8.520 | 8.520 | 296 | -0.03(-0.39%) |
Oct 11, 2017 | 8.553 | 8.553 | 8.553 | 8.553 | 266 | +0.09(+1.07%) |
Oct 09, 2017 | 8.463 | 8.463 | 8.463 | 1 | -0.03(-0.30%) | |
Oct 06, 2017 | 8.488 | 8.488 | 8.488 | 8.488 | 141 | +0.03(+0.40%) |
Oct 02, 2017 | 8.455 | 13 | +0.00(+0.01%) | |||
Sep 29, 2017 | 8.453 | 8.453 | 8.453 | 8.453 | 136 | +0.09(+1.05%) |
Sep 27, 2017 | 8.365 | 20 | +0.12(+1.52%) | |||
Sep 25, 2017 | 8.241 | 59 | -0.13(-1.58%) | |||
Sep 21, 2017 | 8.373 | 38 | +0.02(+0.26%) | |||
Sep 20, 2017 | 8.351 | 8.351 | 8.351 | 8.351 | 435 | +0.06(+0.73%) |
Sep 15, 2017 | 8.290 | 68 | +0.00(+0.03%) | |||
Sep 08, 2017 | 8.287 | 145 | +0.00(+0.04%) | |||
Sep 07, 2017 | 8.292 | 8.292 | 8.282 | 8.284 | 1,008 | -0.03(-0.36%) |