Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.600 | 8.638 | 8.500 | 8.590 | 8,223 | +0.12(+1.36%) |
Nov 29, 2017 | 8.440 | 8.560 | 8.370 | 8.475 | 11,391 | +0.04(+0.41%) |
Nov 28, 2017 | 8.380 | 8.490 | 8.320 | 8.440 | 39,860 | +0.09(+1.08%) |
Nov 27, 2017 | 8.350 | 8.400 | 8.320 | 8.350 | 7,238 | -0.02(-0.24%) |
Nov 24, 2017 | 8.310 | 8.400 | 8.310 | 8.370 | 28,473 | +0.06(+0.72%) |
Nov 22, 2017 | 8.210 | 8.320 | 8.210 | 8.310 | 21,586 | +0.03(+0.30%) |
Nov 21, 2017 | 8.260 | 8.300 | 8.260 | 8.285 | 20,731 | +0.04(+0.42%) |
Nov 20, 2017 | 8.260 | 8.260 | 8.214 | 8.250 | 8,936 | +0.04(+0.43%) |
Nov 17, 2017 | 8.250 | 8.250 | 8.190 | 8.215 | 5,749 | -0.06(-0.79%) |
Nov 16, 2017 | 8.150 | 8.280 | 8.150 | 8.280 | 30,282 | +0.27(+3.37%) |
Nov 15, 2017 | 7.985 | 8.050 | 7.935 | 8.010 | 12,916 | +0.08(+1.01%) |
Nov 14, 2017 | 7.940 | 8.030 | 7.800 | 7.930 | 26,520 | -0.03(-0.38%) |
Nov 13, 2017 | 7.910 | 7.960 | 7.860 | 7.960 | 8,980 | +0.02(+0.25%) |
Nov 10, 2017 | 7.940 | 7.950 | 7.860 | 7.940 | 8,647 | -0.09(-1.18%) |
Nov 09, 2017 | 8.010 | 8.060 | 7.860 | 8.035 | 10,894 | +0.03(+0.31%) |
Nov 08, 2017 | 7.890 | 8.010 | 7.890 | 8.010 | 17,798 | +0.13(+1.71%) |
Nov 07, 2017 | 7.880 | 7.900 | 7.850 | 7.875 | 19,974 | -0.03(-0.32%) |
Nov 06, 2017 | 7.880 | 7.900 | 7.880 | 7.900 | 10,913 | -0.03(-0.38%) |
Nov 03, 2017 | 7.920 | 7.990 | 7.870 | 7.930 | 8,484 | -0.09(-1.12%) |
Nov 02, 2017 | 8.003 | 8.040 | 7.880 | 8.020 | 14,505 | -0.01(-0.06%) |
Nov 01, 2017 | 8.130 | 8.130 | 8.020 | 8.025 | 6,004 | -0.15(-1.83%) |
Oct 31, 2017 | 7.940 | 8.180 | 7.930 | 8.175 | 28,956 | +0.24(+3.02%) |
Oct 30, 2017 | 7.870 | 8.000 | 7.870 | 7.935 | 16,441 | -0.04(-0.44%) |
Oct 27, 2017 | 7.862 | 7.970 | 7.850 | 7.970 | 37,672 | +0.01(+0.19%) |
Oct 26, 2017 | 8.050 | 8.050 | 7.870 | 7.955 | 20,574 | -0.13(-1.67%) |
Oct 25, 2017 | 8.100 | 8.170 | 8.088 | 8.090 | 10,438 | -0.01(-0.12%) |
Oct 24, 2017 | 8.100 | 8.110 | 7.970 | 8.100 | 29,171 | +0.05(+0.62%) |
Oct 23, 2017 | 8.000 | 8.090 | 8.000 | 8.050 | 10,749 | -0.06(-0.74%) |
Oct 20, 2017 | 8.190 | 8.190 | 8.050 | 8.110 | 9,383 | +0.01(+0.12%) |
Oct 19, 2017 | 8.100 | 8.110 | 8.050 | 8.100 | 8,843 | -0.04(-0.49%) |
Oct 18, 2017 | 8.150 | 8.150 | 8.070 | 8.140 | 66,287 | +0.04(+0.49%) |
Oct 17, 2017 | 8.000 | 8.150 | 7.980 | 8.100 | 24,324 | +0.05(+0.62%) |
Oct 16, 2017 | 8.250 | 8.260 | 8.040 | 8.050 | 11,907 | -0.23(-2.78%) |
Oct 13, 2017 | 8.250 | 8.280 | 8.150 | 8.280 | 3,194 | -0.01(-0.12%) |
Oct 12, 2017 | 8.058 | 8.290 | 8.030 | 8.290 | 15,095 | +0.00(+0.00%) |
Oct 11, 2017 | 8.180 | 8.290 | 8.070 | 8.290 | 10,452 | +0.04(+0.55%) |
Oct 10, 2017 | 8.000 | 8.290 | 7.960 | 8.245 | 33,872 | -0.04(-0.54%) |
Oct 09, 2017 | 8.190 | 8.290 | 8.000 | 8.290 | 19,568 | +0.10(+1.22%) |
Oct 06, 2017 | 8.130 | 8.190 | 7.990 | 8.190 | 11,754 | +0.07(+0.86%) |
Oct 05, 2017 | 8.110 | 8.130 | 8.100 | 8.120 | 10,888 | -0.10(-1.16%) |
Oct 04, 2017 | 8.121 | 8.230 | 8.120 | 8.215 | 8,074 | +0.04(+0.43%) |
Oct 03, 2017 | 8.010 | 8.280 | 8.010 | 8.180 | 9,828 | +0.08(+0.99%) |
Oct 02, 2017 | 8.230 | 8.230 | 8.000 | 8.100 | 27,388 | -0.01(-0.12%) |
Sep 29, 2017 | 8.280 | 8.280 | 8.098 | 8.110 | 7,440 | -0.12(-1.46%) |
Sep 28, 2017 | 8.270 | 8.290 | 8.180 | 8.230 | 14,045 | -0.02(-0.24%) |
Sep 27, 2017 | 8.230 | 8.300 | 8.160 | 8.250 | 6,976 | -0.05(-0.60%) |
Sep 26, 2017 | 8.150 | 8.300 | 8.110 | 8.300 | 5,380 | +0.16(+1.97%) |
Sep 25, 2017 | 8.120 | 8.150 | 8.100 | 8.140 | 4,445 | -0.01(-0.07%) |
Sep 22, 2017 | 8.090 | 8.200 | 8.075 | 8.146 | 18,767 | +0.08(+0.94%) |
Sep 21, 2017 | 8.070 | 8.100 | 8.070 | 8.070 | 2,519 | +0.00(+0.00%) |
Sep 20, 2017 | 8.070 | 8.100 | 8.070 | 8.070 | 3,572 | -0.02(-0.27%) |
Sep 19, 2017 | 8.100 | 8.207 | 8.092 | 8.092 | 20,272 | -0.01(-0.10%) |
Sep 18, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 322 | -0.01(-0.12%) |
Sep 15, 2017 | 8.110 | 8.320 | 8.110 | 8.110 | 8,870 | -0.12(-1.46%) |
Sep 14, 2017 | 8.110 | 8.260 | 8.110 | 8.230 | 4,582 | +0.12(+1.48%) |
Sep 13, 2017 | 8.210 | 8.210 | 8.110 | 8.110 | 8,179 | -0.19(-2.29%) |
Sep 12, 2017 | 8.230 | 8.300 | 8.200 | 8.300 | 35,077 | +0.08(+0.97%) |
Sep 11, 2017 | 8.200 | 8.220 | 8.100 | 8.220 | 17,402 | +0.12(+1.54%) |
Sep 08, 2017 | 8.110 | 8.110 | 8.000 | 8.095 | 46,216 | +0.18(+2.21%) |
Sep 07, 2017 | 8.030 | 8.090 | 7.920 | 7.920 | 2,277 | -0.04(-0.44%) |
Sep 06, 2017 | 7.950 | 8.030 | 7.940 | 7.955 | 9,494 | -0.10(-1.18%) |
Sep 05, 2017 | 8.024 | 8.100 | 7.990 | 8.050 | 12,843 | +0.02(+0.25%) |