Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.231 | 8.249 | 8.139 | 8.145 | 447,669 | -0.06(-0.75%) |
Nov 29, 2017 | 8.206 | 8.262 | 8.175 | 8.206 | 214,221 | +0.01(+0.15%) |
Nov 28, 2017 | 8.188 | 8.200 | 8.163 | 8.194 | 234,127 | +0.05(+0.60%) |
Nov 27, 2017 | 8.089 | 8.237 | 8.089 | 8.145 | 290,553 | +0.10(+1.22%) |
Nov 24, 2017 | 7.997 | 8.083 | 7.991 | 8.046 | 98,145 | +0.06(+0.69%) |
Nov 22, 2017 | 8.015 | 8.071 | 7.986 | 7.991 | 215,249 | -0.01(-0.15%) |
Nov 21, 2017 | 7.997 | 8.052 | 7.960 | 8.003 | 352,274 | +0.06(+0.77%) |
Nov 20, 2017 | 7.905 | 8.009 | 7.892 | 7.942 | 441,158 | +0.07(+0.94%) |
Nov 17, 2017 | 7.843 | 7.911 | 7.843 | 7.868 | 360,095 | -0.01(-0.16%) |
Nov 16, 2017 | 7.874 | 7.972 | 7.837 | 7.880 | 262,298 | +0.01(+0.08%) |
Nov 15, 2017 | 7.985 | 7.986 | 7.874 | 7.874 | 247,626 | -0.10(-1.31%) |
Nov 14, 2017 | 7.942 | 8.022 | 7.905 | 7.979 | 146,253 | +0.06(+0.70%) |
Nov 13, 2017 | 7.917 | 7.936 | 7.892 | 7.923 | 110,797 | +0.01(+0.08%) |
Nov 10, 2017 | 7.923 | 8.009 | 7.911 | 7.917 | 126,681 | -0.01(-0.16%) |
Nov 09, 2017 | 7.843 | 7.936 | 7.806 | 7.929 | 153,869 | +0.02(+0.23%) |
Nov 08, 2017 | 7.923 | 7.976 | 7.812 | 7.911 | 165,821 | +0.04(+0.47%) |
Nov 07, 2017 | 7.800 | 7.898 | 7.776 | 7.874 | 308,072 | +0.01(+0.16%) |
Nov 06, 2017 | 7.966 | 7.966 | 7.634 | 7.862 | 311,419 | -0.17(-2.14%) |
Nov 03, 2017 | 8.071 | 8.148 | 7.739 | 8.034 | 258,649 | -0.02(-0.31%) |
Nov 02, 2017 | 8.028 | 8.108 | 8.009 | 8.059 | 182,761 | +0.04(+0.54%) |
Nov 01, 2017 | 8.046 | 8.120 | 7.972 | 8.015 | 118,621 | -0.01(-0.08%) |
Oct 31, 2017 | 7.923 | 8.034 | 7.886 | 8.022 | 175,974 | +0.07(+0.93%) |
Oct 30, 2017 | 8.065 | 8.065 | 7.886 | 7.948 | 158,909 | -0.11(-1.37%) |
Oct 27, 2017 | 8.003 | 8.132 | 7.979 | 8.059 | 173,516 | +0.07(+0.85%) |
Oct 26, 2017 | 8.065 | 8.065 | 7.966 | 7.991 | 188,189 | -0.02(-0.31%) |
Oct 25, 2017 | 8.194 | 8.194 | 7.979 | 8.015 | 217,983 | -0.16(-1.96%) |
Oct 24, 2017 | 8.206 | 8.237 | 8.166 | 8.175 | 153,460 | -0.04(-0.45%) |
Oct 23, 2017 | 8.262 | 8.262 | 8.157 | 8.212 | 165,702 | -0.02(-0.30%) |
Oct 20, 2017 | 8.225 | 8.286 | 8.206 | 8.237 | 135,321 | -0.01(-0.07%) |
Oct 19, 2017 | 8.231 | 8.274 | 8.212 | 8.243 | 181,844 | +0.00(+0.00%) |
Oct 18, 2017 | 8.175 | 8.255 | 8.132 | 8.243 | 475,371 | +0.08(+0.98%) |
Oct 17, 2017 | 8.188 | 8.212 | 8.132 | 8.163 | 231,115 | -0.01(-0.15%) |
Oct 16, 2017 | 8.219 | 8.231 | 8.139 | 8.175 | 308,274 | -0.03(-0.37%) |
Oct 13, 2017 | 8.249 | 8.286 | 8.175 | 8.206 | 325,811 | +0.00(+0.00%) |
Oct 12, 2017 | 8.249 | 8.268 | 8.200 | 8.206 | 330,801 | +0.00(+0.00%) |
Oct 11, 2017 | 8.249 | 8.317 | 8.200 | 8.206 | 294,055 | -0.01(-0.08%) |
Oct 10, 2017 | 8.292 | 8.305 | 8.175 | 8.212 | 604,718 | -0.02(-0.19%) |
Oct 09, 2017 | 8.288 | 8.321 | 8.204 | 8.228 | 390,447 | -0.05(-0.66%) |
Oct 06, 2017 | 8.324 | 8.373 | 8.258 | 8.282 | 154,128 | -0.06(-0.72%) |
Oct 05, 2017 | 8.330 | 8.421 | 8.324 | 8.343 | 301,590 | +0.01(+0.15%) |
Oct 04, 2017 | 8.343 | 8.403 | 8.318 | 8.330 | 150,843 | +0.01(+0.07%) |
Oct 03, 2017 | 8.318 | 8.355 | 8.294 | 8.324 | 191,087 | +0.01(+0.07%) |
Oct 02, 2017 | 8.318 | 8.361 | 8.258 | 8.318 | 205,230 | -0.01(-0.07%) |
Sep 29, 2017 | 8.312 | 8.349 | 8.277 | 8.324 | 356,275 | +0.01(+0.15%) |
Sep 28, 2017 | 8.191 | 8.324 | 8.125 | 8.312 | 348,451 | +0.11(+1.40%) |
Sep 27, 2017 | 8.137 | 8.216 | 8.046 | 8.197 | 326,737 | +0.07(+0.89%) |
Sep 26, 2017 | 7.980 | 8.149 | 7.956 | 8.125 | 247,676 | +0.16(+2.05%) |
Sep 25, 2017 | 7.877 | 7.980 | 7.853 | 7.962 | 175,844 | +0.11(+1.39%) |
Sep 22, 2017 | 7.841 | 7.889 | 7.826 | 7.853 | 121,885 | +0.03(+0.39%) |
Sep 21, 2017 | 7.762 | 7.853 | 7.762 | 7.823 | 134,592 | +0.01(+0.08%) |
Sep 20, 2017 | 7.871 | 7.907 | 7.762 | 7.817 | 334,260 | -0.04(-0.54%) |
Sep 19, 2017 | 7.871 | 7.871 | 7.808 | 7.859 | 125,015 | +0.01(+0.08%) |
Sep 18, 2017 | 7.853 | 7.895 | 7.829 | 7.853 | 200,042 | +0.02(+0.23%) |
Sep 15, 2017 | 7.835 | 7.853 | 7.780 | 7.835 | 401,308 | +0.01(+0.08%) |
Sep 14, 2017 | 7.786 | 7.829 | 7.720 | 7.829 | 174,618 | +0.04(+0.47%) |
Sep 13, 2017 | 7.780 | 7.847 | 7.762 | 7.792 | 132,746 | +0.02(+0.23%) |
Sep 12, 2017 | 7.835 | 7.847 | 7.753 | 7.774 | 150,803 | -0.04(-0.54%) |
Sep 11, 2017 | 7.762 | 7.853 | 7.762 | 7.817 | 231,276 | +0.05(+0.70%) |
Sep 08, 2017 | 7.744 | 7.817 | 7.744 | 7.762 | 122,523 | +0.02(+0.31%) |
Sep 07, 2017 | 7.762 | 7.835 | 7.714 | 7.738 | 133,950 | -0.01(-0.16%) |
Sep 06, 2017 | 7.750 | 7.811 | 7.720 | 7.750 | 168,440 | +0.03(+0.39%) |
Sep 05, 2017 | 7.768 | 7.817 | 7.720 | 7.720 | 242,559 | -0.05(-0.62%) |