Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.500 | 8.690 | 8.500 | 8.680 | 21,087 | +0.23(+2.72%) |
Nov 29, 2017 | 8.470 | 8.480 | 8.425 | 8.450 | 26,539 | -0.01(-0.12%) |
Nov 28, 2017 | 8.440 | 8.470 | 8.430 | 8.460 | 4,473 | +0.04(+0.48%) |
Nov 27, 2017 | 8.520 | 8.520 | 8.400 | 8.420 | 16,522 | -0.10(-1.17%) |
Nov 24, 2017 | 8.500 | 8.550 | 8.500 | 8.520 | 3,186 | +0.02(+0.24%) |
Nov 22, 2017 | 8.590 | 8.590 | 8.490 | 8.500 | 17,393 | +0.06(+0.70%) |
Nov 21, 2017 | 8.490 | 8.540 | 8.440 | 8.441 | 9,485 | -0.02(-0.23%) |
Nov 20, 2017 | 8.470 | 8.511 | 8.440 | 8.460 | 8,431 | -0.07(-0.82%) |
Nov 17, 2017 | 8.490 | 8.530 | 8.450 | 8.530 | 12,264 | +0.06(+0.71%) |
Nov 16, 2017 | 8.520 | 8.520 | 8.460 | 8.470 | 5,278 | -0.04(-0.47%) |
Nov 15, 2017 | 8.440 | 8.518 | 8.370 | 8.510 | 6,947 | -0.04(-0.47%) |
Nov 14, 2017 | 8.630 | 8.630 | 8.510 | 8.550 | 15,202 | -0.19(-2.17%) |
Nov 13, 2017 | 8.800 | 8.830 | 8.730 | 8.740 | 32,903 | -0.11(-1.23%) |
Nov 10, 2017 | 8.830 | 8.880 | 8.790 | 8.849 | 19,097 | -0.03(-0.35%) |
Nov 09, 2017 | 8.830 | 8.900 | 8.796 | 8.880 | 6,480 | +0.06(+0.68%) |
Nov 08, 2017 | 8.890 | 8.890 | 8.785 | 8.820 | 10,802 | -0.08(-0.90%) |
Nov 07, 2017 | 8.850 | 8.930 | 8.810 | 8.900 | 19,097 | +0.02(+0.23%) |
Nov 06, 2017 | 8.700 | 8.890 | 8.640 | 8.880 | 13,509 | +0.26(+3.02%) |
Nov 03, 2017 | 8.610 | 8.693 | 8.560 | 8.620 | 5,722 | +0.05(+0.58%) |
Nov 02, 2017 | 8.650 | 8.680 | 8.530 | 8.570 | 12,608 | -0.08(-0.92%) |
Nov 01, 2017 | 8.640 | 8.760 | 8.640 | 8.650 | 7,185 | +0.06(+0.70%) |
Oct 31, 2017 | 8.580 | 8.640 | 8.520 | 8.590 | 14,455 | +0.03(+0.35%) |
Oct 30, 2017 | 8.570 | 8.570 | 8.520 | 8.560 | 12,685 | +0.10(+1.18%) |
Oct 27, 2017 | 8.420 | 8.473 | 8.400 | 8.460 | 13,586 | +0.08(+0.95%) |
Oct 26, 2017 | 8.340 | 8.430 | 8.300 | 8.380 | 30,673 | +0.01(+0.09%) |
Oct 25, 2017 | 8.500 | 8.500 | 8.310 | 8.373 | 67,368 | -0.14(-1.61%) |
Oct 24, 2017 | 8.500 | 8.560 | 8.450 | 8.510 | 27,364 | +0.00(+0.00%) |
Oct 23, 2017 | 8.570 | 8.600 | 8.470 | 8.510 | 16,586 | -0.07(-0.82%) |
Oct 20, 2017 | 8.580 | 8.590 | 8.548 | 8.580 | 21,389 | +0.03(+0.35%) |
Oct 19, 2017 | 8.575 | 8.575 | 8.520 | 8.550 | 11,961 | -0.03(-0.35%) |
Oct 18, 2017 | 8.659 | 8.700 | 8.560 | 8.580 | 56,278 | +0.02(+0.23%) |
Oct 17, 2017 | 8.590 | 8.640 | 8.520 | 8.560 | 6,052 | -0.09(-1.04%) |
Oct 16, 2017 | 8.740 | 8.790 | 8.630 | 8.650 | 17,535 | -0.09(-1.03%) |
Oct 13, 2017 | 8.780 | 8.780 | 8.703 | 8.740 | 2,869 | +0.05(+0.58%) |
Oct 12, 2017 | 8.660 | 8.737 | 8.660 | 8.690 | 6,838 | -0.06(-0.69%) |
Oct 11, 2017 | 8.730 | 8.760 | 8.720 | 8.750 | 4,223 | +0.02(+0.23%) |
Oct 10, 2017 | 8.700 | 8.760 | 8.690 | 8.730 | 16,578 | +0.11(+1.28%) |
Oct 09, 2017 | 8.700 | 8.700 | 8.600 | 8.620 | 6,214 | -0.08(-0.92%) |
Oct 06, 2017 | 8.670 | 8.700 | 8.655 | 8.700 | 3,666 | -0.07(-0.79%) |
Oct 05, 2017 | 8.710 | 8.780 | 8.706 | 8.769 | 8,380 | +0.08(+0.93%) |
Oct 04, 2017 | 8.720 | 8.720 | 8.680 | 8.688 | 4,358 | -0.03(-0.36%) |
Oct 03, 2017 | 8.699 | 8.741 | 8.699 | 8.720 | 8,564 | +0.02(+0.23%) |
Oct 02, 2017 | 8.708 | 8.726 | 8.665 | 8.700 | 7,806 | +0.01(+0.12%) |
Sep 29, 2017 | 8.680 | 8.750 | 8.680 | 8.690 | 6,573 | -0.04(-0.46%) |
Sep 28, 2017 | 8.670 | 8.730 | 8.640 | 8.730 | 10,182 | +0.05(+0.59%) |
Sep 27, 2017 | 8.620 | 8.680 | 8.600 | 8.679 | 6,185 | +0.03(+0.34%) |
Sep 26, 2017 | 8.580 | 8.680 | 8.580 | 8.650 | 5,637 | -0.02(-0.23%) |
Sep 25, 2017 | 8.520 | 8.680 | 8.520 | 8.670 | 16,210 | +0.16(+1.88%) |
Sep 22, 2017 | 8.430 | 8.640 | 8.430 | 8.510 | 14,417 | +0.08(+0.95%) |
Sep 21, 2017 | 8.490 | 8.516 | 8.430 | 8.430 | 3,912 | -0.02(-0.24%) |
Sep 20, 2017 | 8.370 | 8.470 | 8.370 | 8.450 | 8,292 | +0.08(+0.96%) |
Sep 19, 2017 | 8.390 | 8.390 | 8.340 | 8.370 | 3,918 | +0.03(+0.36%) |
Sep 18, 2017 | 8.280 | 8.400 | 8.280 | 8.340 | 10,372 | +0.02(+0.24%) |
Sep 15, 2017 | 8.350 | 8.360 | 8.286 | 8.320 | 4,984 | -0.03(-0.36%) |
Sep 14, 2017 | 8.329 | 8.380 | 8.267 | 8.350 | 16,990 | +0.13(+1.58%) |
Sep 13, 2017 | 8.130 | 8.260 | 8.130 | 8.220 | 12,141 | +0.13(+1.61%) |
Sep 12, 2017 | 8.040 | 8.190 | 8.040 | 8.090 | 18,799 | +0.03(+0.37%) |
Sep 11, 2017 | 8.020 | 8.100 | 8.010 | 8.060 | 7,158 | +0.04(+0.50%) |
Sep 08, 2017 | 8.040 | 8.120 | 8.010 | 8.020 | 4,769 | -0.12(-1.47%) |
Sep 07, 2017 | 8.130 | 8.160 | 8.101 | 8.140 | 4,198 | +0.01(+0.12%) |
Sep 06, 2017 | 8.130 | 8.150 | 8.090 | 8.130 | 19,982 | +0.10(+1.25%) |
Sep 05, 2017 | 8.085 | 8.100 | 8.030 | 8.030 | 18,920 | -0.05(-0.62%) |