Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.379 | 8.503 | 8.374 | 8.410 | 53,097 | +0.01(+0.12%) |
Nov 29, 2017 | 8.416 | 8.447 | 8.358 | 8.400 | 49,218 | -0.01(-0.12%) |
Nov 28, 2017 | 8.337 | 8.546 | 8.337 | 8.410 | 85,469 | +0.09(+1.12%) |
Nov 27, 2017 | 8.384 | 8.540 | 8.301 | 8.316 | 50,161 | -0.07(-0.87%) |
Nov 24, 2017 | 8.374 | 8.418 | 8.374 | 8.389 | 41,740 | -0.02(-0.19%) |
Nov 22, 2017 | 8.510 | 8.556 | 8.365 | 8.405 | 130,757 | -0.02(-0.19%) |
Nov 21, 2017 | 8.369 | 8.431 | 8.342 | 8.421 | 75,286 | +0.07(+0.88%) |
Nov 20, 2017 | 8.442 | 8.483 | 8.348 | 8.348 | 69,187 | -0.09(-1.11%) |
Nov 17, 2017 | 8.463 | 8.483 | 8.431 | 8.442 | 41,627 | -0.01(-0.06%) |
Nov 16, 2017 | 8.332 | 8.499 | 8.332 | 8.447 | 92,466 | +0.12(+1.44%) |
Nov 15, 2017 | 8.416 | 8.456 | 8.066 | 8.327 | 192,630 | -0.09(-1.05%) |
Nov 14, 2017 | 8.515 | 8.547 | 8.405 | 8.416 | 112,884 | -0.15(-1.71%) |
Nov 13, 2017 | 8.567 | 8.596 | 8.557 | 8.562 | 40,710 | -0.05(-0.61%) |
Nov 10, 2017 | 8.541 | 8.685 | 8.515 | 8.614 | 63,194 | -0.04(-0.50%) |
Nov 09, 2017 | 8.668 | 8.668 | 8.544 | 8.657 | 100,253 | -0.01(-0.06%) |
Nov 08, 2017 | 8.585 | 8.663 | 8.580 | 8.663 | 90,743 | +0.07(+0.84%) |
Nov 07, 2017 | 8.554 | 8.642 | 8.533 | 8.590 | 91,182 | +0.04(+0.48%) |
Nov 06, 2017 | 8.435 | 8.554 | 8.435 | 8.549 | 126,408 | +0.12(+1.41%) |
Nov 03, 2017 | 8.362 | 8.507 | 8.347 | 8.430 | 95,207 | +0.05(+0.62%) |
Nov 02, 2017 | 8.378 | 8.492 | 8.337 | 8.378 | 95,385 | +0.00(+0.00%) |
Nov 01, 2017 | 8.461 | 8.471 | 8.373 | 8.378 | 87,839 | -0.06(-0.67%) |
Oct 31, 2017 | 8.419 | 8.492 | 8.409 | 8.435 | 53,273 | +0.02(+0.18%) |
Oct 30, 2017 | 8.440 | 8.440 | 8.357 | 8.419 | 79,056 | +0.03(+0.31%) |
Oct 27, 2017 | 8.456 | 8.461 | 8.388 | 8.394 | 55,113 | +0.02(+0.25%) |
Oct 26, 2017 | 8.373 | 8.466 | 8.362 | 8.373 | 47,764 | +0.01(+0.12%) |
Oct 25, 2017 | 8.487 | 8.554 | 8.342 | 8.362 | 104,510 | -0.14(-1.64%) |
Oct 24, 2017 | 8.435 | 8.543 | 8.435 | 8.502 | 58,715 | +0.07(+0.80%) |
Oct 23, 2017 | 8.497 | 8.564 | 8.435 | 8.435 | 60,864 | -0.07(-0.79%) |
Oct 20, 2017 | 8.507 | 8.533 | 8.481 | 8.502 | 112,193 | -0.04(-0.48%) |
Oct 19, 2017 | 8.523 | 8.616 | 8.487 | 8.544 | 71,753 | -0.07(-0.78%) |
Oct 18, 2017 | 8.657 | 8.709 | 8.549 | 8.611 | 107,743 | -0.11(-1.25%) |
Oct 17, 2017 | 8.642 | 8.720 | 8.590 | 8.720 | 67,270 | +0.07(+0.78%) |
Oct 16, 2017 | 8.611 | 8.740 | 8.587 | 8.652 | 120,679 | +0.03(+0.30%) |
Oct 13, 2017 | 8.528 | 8.652 | 8.528 | 8.626 | 56,804 | +0.08(+0.91%) |
Oct 12, 2017 | 8.507 | 8.645 | 8.476 | 8.549 | 148,975 | -0.04(-0.50%) |
Oct 11, 2017 | 8.653 | 8.684 | 8.582 | 8.592 | 72,114 | -0.08(-0.95%) |
Oct 10, 2017 | 8.679 | 8.684 | 8.597 | 8.674 | 78,048 | +0.02(+0.18%) |
Oct 09, 2017 | 8.643 | 8.684 | 8.571 | 8.659 | 114,383 | -0.01(-0.06%) |
Oct 06, 2017 | 8.694 | 8.766 | 8.592 | 8.664 | 135,237 | -0.03(-0.30%) |
Oct 05, 2017 | 8.694 | 8.766 | 8.659 | 8.689 | 123,074 | +0.02(+0.18%) |
Oct 04, 2017 | 8.684 | 8.710 | 8.648 | 8.674 | 126,490 | +0.03(+0.36%) |
Oct 03, 2017 | 8.653 | 8.677 | 8.551 | 8.643 | 132,151 | -0.01(-0.12%) |
Oct 02, 2017 | 8.571 | 8.694 | 8.541 | 8.653 | 130,868 | +0.08(+0.90%) |
Sep 29, 2017 | 8.469 | 8.592 | 8.464 | 8.576 | 128,124 | +0.10(+1.21%) |
Sep 28, 2017 | 8.433 | 8.474 | 8.412 | 8.474 | 84,010 | +0.04(+0.49%) |
Sep 27, 2017 | 8.423 | 8.448 | 8.361 | 8.433 | 93,368 | -0.02(-0.18%) |
Sep 26, 2017 | 8.448 | 8.448 | 8.392 | 8.448 | 42,245 | +0.04(+0.49%) |
Sep 25, 2017 | 8.433 | 8.464 | 8.387 | 8.407 | 62,347 | -0.06(-0.73%) |
Sep 22, 2017 | 8.346 | 8.469 | 8.346 | 8.469 | 55,220 | +0.06(+0.73%) |
Sep 21, 2017 | 8.412 | 8.453 | 8.378 | 8.407 | 55,619 | +0.02(+0.23%) |
Sep 20, 2017 | 8.443 | 8.465 | 8.366 | 8.388 | 94,025 | -0.08(-0.89%) |
Sep 19, 2017 | 8.453 | 8.464 | 8.390 | 8.464 | 53,280 | +0.01(+0.06%) |
Sep 18, 2017 | 8.459 | 8.459 | 8.351 | 8.459 | 94,904 | +0.06(+0.73%) |
Sep 15, 2017 | 8.366 | 8.397 | 8.341 | 8.397 | 43,823 | +0.04(+0.43%) |
Sep 14, 2017 | 8.392 | 8.428 | 8.274 | 8.361 | 163,365 | -0.03(-0.37%) |
Sep 13, 2017 | 8.366 | 8.407 | 8.361 | 8.392 | 53,650 | +0.02(+0.18%) |
Sep 12, 2017 | 8.346 | 8.458 | 8.341 | 8.376 | 79,317 | +0.04(+0.43%) |
Sep 11, 2017 | 8.463 | 8.507 | 8.341 | 8.341 | 106,379 | -0.07(-0.79%) |
Sep 08, 2017 | 8.382 | 8.474 | 8.361 | 8.407 | 90,810 | -0.01(-0.16%) |
Sep 07, 2017 | 8.424 | 8.465 | 8.379 | 8.421 | 49,206 | -0.04(-0.49%) |
Sep 06, 2017 | 8.429 | 8.473 | 8.389 | 8.463 | 76,413 | +0.04(+0.52%) |
Sep 05, 2017 | 8.389 | 8.633 | 8.353 | 8.419 | 157,775 | +0.02(+0.24%) |