Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.000 | 8.150 | 7.950 | 8.100 | 2,620,323 | +0.05(+0.62%) |
Nov 29, 2017 | 8.050 | 8.200 | 8.000 | 8.050 | 1,508,047 | +0.00(+0.00%) |
Nov 28, 2017 | 8.050 | 8.100 | 8.000 | 8.050 | 1,616,965 | +0.00(+0.00%) |
Nov 27, 2017 | 8.100 | 8.200 | 7.975 | 8.050 | 1,224,503 | -0.10(-1.23%) |
Nov 24, 2017 | 8.150 | 8.200 | 8.074 | 8.150 | 585,105 | +0.05(+0.62%) |
Nov 22, 2017 | 8.200 | 8.250 | 8.025 | 8.100 | 1,215,791 | -0.05(-0.61%) |
Nov 21, 2017 | 8.300 | 8.300 | 8.150 | 8.150 | 1,026,934 | -0.10(-1.21%) |
Nov 20, 2017 | 8.150 | 8.300 | 8.150 | 8.250 | 1,724,059 | +0.05(+0.61%) |
Nov 17, 2017 | 8.000 | 8.250 | 8.000 | 8.200 | 1,309,810 | +0.15(+1.86%) |
Nov 16, 2017 | 8.250 | 8.275 | 7.950 | 8.050 | 2,625,683 | -0.15(-1.83%) |
Nov 15, 2017 | 8.100 | 8.300 | 8.076 | 8.200 | 1,580,672 | +0.05(+0.61%) |
Nov 14, 2017 | 8.150 | 8.250 | 8.100 | 8.150 | 2,081,774 | -0.05(-0.61%) |
Nov 13, 2017 | 8.150 | 8.200 | 8.050 | 8.200 | 832,965 | +0.00(+0.00%) |
Nov 10, 2017 | 7.800 | 8.300 | 7.800 | 8.200 | 1,928,256 | +0.40(+5.13%) |
Nov 09, 2017 | 7.900 | 8.050 | 7.800 | 7.800 | 1,077,597 | -0.10(-1.27%) |
Nov 08, 2017 | 7.800 | 8.000 | 7.750 | 7.900 | 1,874,660 | +0.10(+1.28%) |
Nov 07, 2017 | 7.850 | 7.850 | 7.750 | 7.800 | 1,051,998 | -0.10(-1.27%) |
Nov 06, 2017 | 7.750 | 7.900 | 7.700 | 7.900 | 1,425,547 | +0.10(+1.28%) |
Nov 03, 2017 | 7.650 | 7.895 | 7.650 | 7.800 | 1,323,187 | +0.10(+1.30%) |
Nov 02, 2017 | 7.850 | 7.900 | 7.650 | 7.700 | 1,358,809 | -0.15(-1.91%) |
Nov 01, 2017 | 7.800 | 7.950 | 7.750 | 7.850 | 1,522,114 | +0.00(+0.00%) |
Oct 31, 2017 | 7.900 | 7.950 | 7.850 | 7.850 | 1,628,716 | -0.10(-1.26%) |
Oct 30, 2017 | 8.000 | 8.000 | 7.900 | 7.950 | 900,649 | -0.05(-0.62%) |
Oct 27, 2017 | 7.900 | 8.000 | 7.850 | 8.000 | 1,368,659 | +0.05(+0.63%) |
Oct 26, 2017 | 8.050 | 8.081 | 7.900 | 7.950 | 1,235,796 | -0.15(-1.85%) |
Oct 25, 2017 | 8.150 | 8.250 | 7.950 | 8.100 | 1,593,608 | -0.05(-0.61%) |
Oct 24, 2017 | 8.200 | 8.250 | 8.150 | 8.150 | 625,895 | +0.00(+0.00%) |
Oct 23, 2017 | 8.250 | 8.281 | 8.100 | 8.150 | 1,111,775 | -0.15(-1.81%) |
Oct 20, 2017 | 8.350 | 8.350 | 8.250 | 8.300 | 513,046 | +0.00(+0.00%) |
Oct 19, 2017 | 8.250 | 8.300 | 8.225 | 8.300 | 735,169 | +0.00(+0.00%) |
Oct 18, 2017 | 8.300 | 8.350 | 8.250 | 8.300 | 640,526 | +0.05(+0.61%) |
Oct 17, 2017 | 8.400 | 8.400 | 8.250 | 8.250 | 677,492 | -0.10(-1.20%) |
Oct 16, 2017 | 8.350 | 8.400 | 8.250 | 8.350 | 994,685 | +0.05(+0.60%) |
Oct 13, 2017 | 8.400 | 8.400 | 8.300 | 8.300 | 682,930 | -0.10(-1.19%) |
Oct 12, 2017 | 8.450 | 8.500 | 8.250 | 8.400 | 1,596,223 | -0.05(-0.59%) |
Oct 11, 2017 | 8.550 | 8.600 | 8.400 | 8.450 | 849,824 | -0.10(-1.17%) |
Oct 10, 2017 | 8.650 | 8.675 | 8.450 | 8.550 | 1,057,029 | -0.10(-1.16%) |
Oct 09, 2017 | 8.650 | 8.700 | 8.600 | 8.650 | 949,506 | -0.05(-0.57%) |
Oct 06, 2017 | 8.500 | 8.750 | 8.500 | 8.700 | 2,147,745 | +0.05(+0.58%) |
Oct 05, 2017 | 8.550 | 8.650 | 8.450 | 8.650 | 741,162 | +0.10(+1.17%) |
Oct 04, 2017 | 8.500 | 8.600 | 8.450 | 8.550 | 1,107,833 | +0.00(+0.00%) |
Oct 03, 2017 | 8.550 | 8.700 | 8.500 | 8.550 | 1,832,707 | +0.05(+0.59%) |
Oct 02, 2017 | 8.450 | 8.550 | 8.275 | 8.500 | 1,553,417 | +0.05(+0.59%) |
Sep 29, 2017 | 8.200 | 8.450 | 8.200 | 8.450 | 2,081,655 | +0.20(+2.42%) |
Sep 28, 2017 | 8.100 | 8.250 | 8.050 | 8.250 | 1,075,450 | +0.15(+1.85%) |
Sep 27, 2017 | 8.100 | 8.150 | 8.029 | 8.100 | 1,261,066 | +0.00(+0.00%) |
Sep 26, 2017 | 8.150 | 8.150 | 8.100 | 8.100 | 639,823 | +0.00(+0.00%) |
Sep 25, 2017 | 8.050 | 8.150 | 8.050 | 8.100 | 858,192 | +0.00(+0.00%) |
Sep 22, 2017 | 8.100 | 8.150 | 8.050 | 8.100 | 586,239 | +0.05(+0.62%) |
Sep 21, 2017 | 8.050 | 8.125 | 8.000 | 8.050 | 1,314,137 | +0.00(+0.00%) |
Sep 20, 2017 | 8.100 | 8.150 | 7.968 | 8.050 | 1,810,272 | -0.05(-0.62%) |
Sep 19, 2017 | 8.050 | 8.150 | 7.950 | 8.100 | 1,406,469 | -0.15(-1.82%) |
Sep 18, 2017 | 8.250 | 8.300 | 8.125 | 8.250 | 1,511,365 | +0.00(+0.00%) |
Sep 15, 2017 | 8.250 | 8.250 | 8.200 | 8.250 | 1,136,371 | +0.05(+0.61%) |
Sep 14, 2017 | 8.200 | 8.250 | 8.150 | 8.200 | 837,961 | -0.05(-0.61%) |
Sep 13, 2017 | 8.300 | 8.300 | 8.200 | 8.250 | 826,086 | +0.00(+0.00%) |
Sep 12, 2017 | 8.250 | 8.300 | 8.200 | 8.250 | 785,891 | +0.05(+0.61%) |
Sep 11, 2017 | 8.250 | 8.350 | 8.200 | 8.200 | 839,792 | -0.05(-0.61%) |
Sep 08, 2017 | 8.250 | 8.325 | 8.200 | 8.250 | 1,373,109 | -0.05(-0.60%) |
Sep 07, 2017 | 8.300 | 8.350 | 8.200 | 8.300 | 1,093,507 | +0.05(+0.61%) |
Sep 06, 2017 | 8.300 | 8.150 | 8.250 | 1,042,822 | +0.10(+1.23%) | |
Sep 05, 2017 | 8.250 | 8.300 | 8.150 | 8.150 | 1,384,786 | -0.15(-1.81%) |