Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.050 | 8.150 | 7.750 | 7.750 | 579,729 | -0.20(-2.52%) |
Nov 29, 2017 | 8.000 | 8.100 | 7.800 | 7.950 | 850,226 | -0.05(-0.62%) |
Nov 28, 2017 | 7.800 | 8.100 | 7.750 | 8.000 | 439,147 | +0.20(+2.56%) |
Nov 27, 2017 | 7.700 | 7.900 | 7.700 | 7.800 | 277,825 | +0.15(+1.96%) |
Nov 24, 2017 | 7.800 | 7.900 | 7.650 | 7.650 | 125,791 | -0.10(-1.29%) |
Nov 22, 2017 | 7.650 | 7.950 | 7.600 | 7.750 | 411,173 | +0.20(+2.65%) |
Nov 21, 2017 | 7.400 | 7.750 | 7.251 | 7.550 | 393,872 | +0.25(+3.42%) |
Nov 20, 2017 | 7.450 | 7.544 | 7.200 | 7.300 | 1,182,452 | -0.15(-2.01%) |
Nov 17, 2017 | 7.300 | 7.550 | 7.300 | 7.450 | 670,620 | +0.10(+1.36%) |
Nov 16, 2017 | 7.400 | 7.550 | 7.350 | 7.350 | 825,682 | +0.00(+0.00%) |
Nov 15, 2017 | 7.450 | 7.550 | 7.300 | 7.350 | 447,500 | -0.05(-0.68%) |
Nov 14, 2017 | 7.650 | 7.650 | 7.400 | 7.400 | 390,030 | -0.10(-1.33%) |
Nov 13, 2017 | 7.700 | 7.700 | 7.375 | 7.500 | 924,518 | -0.25(-3.23%) |
Nov 10, 2017 | 7.750 | 7.850 | 7.650 | 7.750 | 508,087 | -0.05(-0.64%) |
Nov 09, 2017 | 7.800 | 8.000 | 7.700 | 7.800 | 718,065 | -0.10(-1.27%) |
Nov 08, 2017 | 8.000 | 8.100 | 7.850 | 7.900 | 741,211 | -0.15(-1.86%) |
Nov 07, 2017 | 8.200 | 8.300 | 8.000 | 8.050 | 545,814 | -0.25(-3.01%) |
Nov 06, 2017 | 8.100 | 8.300 | 8.000 | 8.300 | 531,280 | +0.20(+2.47%) |
Nov 03, 2017 | 8.250 | 8.300 | 7.950 | 8.100 | 643,621 | -0.15(-1.82%) |
Nov 02, 2017 | 8.350 | 8.400 | 8.050 | 8.250 | 686,307 | -0.05(-0.60%) |
Nov 01, 2017 | 8.750 | 8.750 | 7.950 | 8.300 | 887,084 | -0.45(-5.14%) |
Oct 31, 2017 | 9.050 | 9.050 | 8.450 | 8.750 | 1,550,699 | +0.35(+4.17%) |
Oct 30, 2017 | 8.500 | 8.600 | 8.225 | 8.400 | 544,903 | -0.20(-2.33%) |
Oct 27, 2017 | 8.550 | 8.600 | 8.300 | 8.600 | 868,121 | +0.10(+1.18%) |
Oct 26, 2017 | 8.700 | 8.700 | 8.400 | 8.500 | 243,318 | -0.10(-1.16%) |
Oct 25, 2017 | 8.450 | 8.700 | 8.400 | 8.600 | 316,551 | +0.10(+1.18%) |
Oct 24, 2017 | 8.750 | 8.850 | 8.500 | 8.500 | 476,381 | -0.35(-3.95%) |
Oct 23, 2017 | 8.950 | 8.950 | 8.800 | 8.850 | 157,830 | -0.05(-0.56%) |
Oct 20, 2017 | 8.850 | 9.000 | 8.700 | 8.900 | 265,522 | +0.15(+1.71%) |
Oct 19, 2017 | 8.800 | 8.840 | 8.600 | 8.750 | 289,147 | -0.15(-1.69%) |
Oct 18, 2017 | 8.800 | 8.900 | 8.700 | 8.900 | 342,629 | +0.25(+2.89%) |
Oct 17, 2017 | 8.750 | 8.900 | 8.600 | 8.650 | 294,929 | -0.15(-1.70%) |
Oct 16, 2017 | 8.900 | 8.950 | 8.700 | 8.800 | 333,182 | -0.10(-1.12%) |
Oct 13, 2017 | 9.000 | 9.000 | 8.900 | 8.900 | 282,547 | -0.10(-1.11%) |
Oct 12, 2017 | 8.900 | 9.000 | 8.850 | 9.000 | 211,951 | +0.10(+1.12%) |
Oct 11, 2017 | 9.100 | 9.100 | 8.850 | 8.900 | 362,097 | -0.15(-1.66%) |
Oct 10, 2017 | 8.900 | 9.150 | 8.850 | 9.050 | 270,198 | +0.25(+2.84%) |
Oct 09, 2017 | 8.800 | 9.100 | 8.750 | 8.800 | 356,845 | +0.00(+0.00%) |
Oct 06, 2017 | 8.750 | 8.900 | 8.650 | 8.800 | 181,972 | +0.00(+0.00%) |
Oct 05, 2017 | 8.850 | 8.900 | 8.725 | 8.800 | 288,264 | +0.00(+0.00%) |
Oct 04, 2017 | 8.800 | 9.000 | 8.700 | 8.800 | 255,918 | +0.00(+0.00%) |
Oct 03, 2017 | 8.950 | 8.950 | 8.700 | 8.800 | 276,537 | -0.15(-1.68%) |
Oct 02, 2017 | 8.550 | 9.000 | 8.550 | 8.950 | 402,655 | +0.45(+5.29%) |
Sep 29, 2017 | 8.550 | 8.750 | 8.500 | 8.500 | 268,857 | -0.05(-0.58%) |
Sep 28, 2017 | 8.900 | 8.900 | 8.500 | 8.550 | 401,534 | -0.40(-4.47%) |
Sep 27, 2017 | 8.650 | 8.950 | 520,211 | +0.28(+3.23%) | ||
Sep 26, 2017 | 8.450 | 8.800 | 8.350 | 8.670 | 673,917 | +0.22(+2.60%) |
Sep 25, 2017 | 8.200 | 8.500 | 8.100 | 8.450 | 399,792 | +0.20(+2.42%) |
Sep 22, 2017 | 8.200 | 8.350 | 8.100 | 8.250 | 330,888 | +0.00(+0.00%) |
Sep 21, 2017 | 8.350 | 8.500 | 8.200 | 8.250 | 444,677 | -0.05(-0.60%) |
Sep 20, 2017 | 8.200 | 8.400 | 8.150 | 8.300 | 643,963 | +0.00(+0.00%) |
Sep 19, 2017 | 8.200 | 8.300 | 8.100 | 8.300 | 433,938 | +0.15(+1.84%) |
Sep 18, 2017 | 8.000 | 8.200 | 7.900 | 8.150 | 431,422 | +0.15(+1.88%) |
Sep 15, 2017 | 8.100 | 8.100 | 7.900 | 8.000 | 514,223 | +0.00(+0.00%) |
Sep 14, 2017 | 7.900 | 8.050 | 7.826 | 8.000 | 485,685 | +0.05(+0.63%) |
Sep 13, 2017 | 8.000 | 8.050 | 7.850 | 7.950 | 555,731 | +0.00(+0.00%) |
Sep 12, 2017 | 7.750 | 7.950 | 7.700 | 7.950 | 478,419 | +0.20(+2.58%) |
Sep 11, 2017 | 7.700 | 7.800 | 7.550 | 7.750 | 380,108 | +0.10(+1.31%) |
Sep 08, 2017 | 7.600 | 7.750 | 7.500 | 7.650 | 393,526 | +0.00(+0.00%) |
Sep 07, 2017 | 7.650 | 7.900 | 7.600 | 7.650 | 360,697 | +0.05(+0.66%) |
Sep 06, 2017 | 7.600 | 7.700 | 7.400 | 7.600 | 887,628 | +0.00(+0.00%) |
Sep 05, 2017 | 7.700 | 7.850 | 7.400 | 7.600 | 533,148 | -0.15(-1.94%) |