Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.514 | 8.520 | 8.481 | 8.503 | 372,707 | +0.01(+0.13%) |
Nov 29, 2017 | 8.481 | 8.503 | 8.447 | 8.492 | 307,228 | -0.01(-0.13%) |
Nov 28, 2017 | 8.458 | 8.514 | 8.458 | 8.503 | 330,409 | +0.06(+0.66%) |
Nov 27, 2017 | 8.475 | 8.503 | 8.436 | 8.447 | 407,546 | -0.04(-0.53%) |
Nov 24, 2017 | 8.464 | 8.502 | 8.464 | 8.492 | 127,743 | +0.04(+0.46%) |
Nov 22, 2017 | 8.469 | 8.469 | 8.441 | 8.453 | 207,767 | -0.01(-0.13%) |
Nov 21, 2017 | 8.469 | 8.492 | 8.453 | 8.464 | 348,877 | +0.02(+0.20%) |
Nov 20, 2017 | 8.413 | 8.463 | 8.411 | 8.447 | 291,381 | +0.03(+0.40%) |
Nov 17, 2017 | 8.419 | 8.436 | 8.402 | 8.413 | 270,133 | -0.02(-0.26%) |
Nov 16, 2017 | 8.402 | 8.436 | 8.388 | 8.436 | 302,067 | +0.07(+0.80%) |
Nov 15, 2017 | 8.386 | 8.397 | 8.352 | 8.369 | 259,908 | -0.03(-0.40%) |
Nov 14, 2017 | 8.363 | 8.413 | 8.347 | 8.402 | 402,450 | +0.03(+0.33%) |
Nov 13, 2017 | 8.374 | 8.408 | 8.372 | 8.374 | 242,602 | -0.01(-0.13%) |
Nov 10, 2017 | 8.419 | 8.420 | 8.386 | 8.386 | 218,218 | -0.05(-0.59%) |
Nov 09, 2017 | 8.402 | 8.436 | 8.358 | 8.436 | 406,429 | +0.02(+0.20%) |
Nov 08, 2017 | 8.424 | 8.426 | 8.363 | 8.419 | 251,735 | -0.01(-0.07%) |
Nov 07, 2017 | 8.386 | 8.441 | 8.358 | 8.424 | 358,636 | +0.06(+0.66%) |
Nov 06, 2017 | 8.391 | 8.424 | 8.363 | 8.369 | 350,425 | -0.02(-0.26%) |
Nov 03, 2017 | 8.413 | 8.419 | 8.386 | 8.391 | 246,875 | -0.01(-0.13%) |
Nov 02, 2017 | 8.424 | 8.424 | 8.386 | 8.402 | 290,697 | -0.01(-0.07%) |
Nov 01, 2017 | 8.430 | 8.430 | 8.408 | 8.408 | 336,140 | +0.01(+0.13%) |
Oct 31, 2017 | 8.397 | 8.419 | 8.363 | 8.397 | 369,817 | +0.01(+0.13%) |
Oct 30, 2017 | 8.347 | 8.408 | 8.345 | 8.386 | 478,462 | +0.04(+0.53%) |
Oct 27, 2017 | 8.324 | 8.363 | 8.319 | 8.341 | 629,573 | +0.03(+0.40%) |
Oct 26, 2017 | 8.336 | 8.347 | 8.297 | 8.308 | 348,603 | -0.02(-0.20%) |
Oct 25, 2017 | 8.374 | 8.377 | 8.303 | 8.324 | 459,788 | -0.05(-0.60%) |
Oct 24, 2017 | 8.413 | 8.441 | 8.374 | 8.374 | 475,150 | -0.02(-0.26%) |
Oct 23, 2017 | 8.413 | 8.436 | 8.391 | 8.397 | 376,447 | +0.01(+0.14%) |
Oct 20, 2017 | 8.407 | 8.424 | 8.380 | 8.385 | 333,936 | -0.01(-0.13%) |
Oct 19, 2017 | 8.413 | 8.424 | 8.385 | 8.396 | 341,034 | -0.03(-0.33%) |
Oct 18, 2017 | 8.457 | 8.457 | 8.418 | 8.424 | 397,093 | -0.01(-0.13%) |
Oct 17, 2017 | 8.435 | 8.451 | 8.424 | 8.435 | 308,512 | +0.02(+0.20%) |
Oct 16, 2017 | 8.473 | 8.484 | 8.418 | 8.418 | 547,795 | -0.07(-0.84%) |
Oct 13, 2017 | 8.462 | 8.490 | 8.460 | 8.490 | 133,521 | +0.04(+0.46%) |
Oct 12, 2017 | 8.446 | 8.477 | 8.443 | 8.451 | 240,727 | -0.02(-0.20%) |
Oct 11, 2017 | 8.457 | 8.479 | 8.446 | 8.468 | 300,363 | +0.01(+0.07%) |
Oct 10, 2017 | 8.446 | 8.484 | 8.435 | 8.462 | 303,382 | +0.04(+0.46%) |
Oct 09, 2017 | 8.429 | 8.440 | 8.424 | 8.424 | 183,524 | +0.00(+0.00%) |
Oct 06, 2017 | 8.435 | 8.451 | 8.413 | 8.424 | 225,929 | -0.04(-0.46%) |
Oct 05, 2017 | 8.429 | 8.462 | 8.424 | 8.462 | 212,634 | +0.04(+0.46%) |
Oct 04, 2017 | 8.413 | 8.451 | 8.407 | 8.424 | 338,817 | -0.01(-0.13%) |
Oct 03, 2017 | 8.435 | 8.451 | 8.424 | 8.435 | 259,089 | -0.01(-0.13%) |
Oct 02, 2017 | 8.446 | 8.466 | 8.429 | 8.446 | 327,315 | +0.00(+0.00%) |
Sep 29, 2017 | 8.457 | 8.457 | 8.402 | 8.446 | 342,853 | +0.02(+0.20%) |
Sep 28, 2017 | 8.407 | 8.446 | 8.402 | 8.429 | 229,299 | +0.01(+0.13%) |
Sep 27, 2017 | 8.418 | 8.445 | 8.413 | 8.418 | 330,914 | +0.01(+0.13%) |
Sep 26, 2017 | 8.418 | 8.429 | 8.396 | 8.407 | 267,272 | +0.02(+0.20%) |
Sep 25, 2017 | 8.413 | 8.423 | 8.380 | 8.391 | 277,918 | -0.02(-0.20%) |
Sep 22, 2017 | 8.385 | 8.424 | 8.380 | 8.407 | 379,190 | +0.02(+0.20%) |
Sep 21, 2017 | 8.451 | 8.451 | 8.374 | 8.391 | 309,003 | -0.04(-0.45%) |
Sep 20, 2017 | 8.423 | 8.429 | 8.401 | 8.429 | 396,079 | +0.01(+0.07%) |
Sep 19, 2017 | 8.379 | 8.423 | 8.379 | 8.423 | 315,918 | +0.04(+0.52%) |
Sep 18, 2017 | 8.385 | 8.401 | 8.369 | 8.379 | 368,131 | +0.01(+0.07%) |
Sep 15, 2017 | 8.374 | 8.396 | 8.367 | 8.374 | 312,140 | +0.01(+0.07%) |
Sep 14, 2017 | 8.358 | 8.423 | 8.358 | 8.369 | 358,670 | +0.01(+0.07%) |
Sep 13, 2017 | 8.379 | 8.391 | 8.363 | 8.363 | 283,959 | -0.04(-0.46%) |
Sep 12, 2017 | 8.379 | 8.423 | 8.374 | 8.401 | 355,310 | +0.03(+0.33%) |
Sep 11, 2017 | 8.385 | 8.407 | 8.369 | 8.374 | 310,422 | +0.02(+0.20%) |
Sep 08, 2017 | 8.390 | 8.401 | 8.358 | 8.358 | 153,606 | -0.03(-0.33%) |
Sep 07, 2017 | 8.374 | 8.401 | 8.365 | 8.385 | 241,145 | +0.02(+0.26%) |
Sep 06, 2017 | 8.363 | 8.379 | 8.347 | 8.363 | 271,323 | +0.01(+0.07%) |
Sep 05, 2017 | 8.418 | 8.418 | 8.358 | 8.358 | 247,918 | -0.06(-0.72%) |