Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.762 | 8.786 | 8.586 | 8.602 | 2,967,094 | -0.14(-1.61%) |
Nov 29, 2017 | 8.701 | 8.776 | 8.679 | 8.743 | 1,587,733 | +0.04(+0.43%) |
Nov 28, 2017 | 8.696 | 8.724 | 8.630 | 8.706 | 1,549,681 | +0.02(+0.22%) |
Nov 27, 2017 | 8.743 | 8.767 | 8.681 | 8.687 | 1,217,351 | -0.07(-0.81%) |
Nov 24, 2017 | 8.837 | 8.837 | 8.743 | 8.757 | 904,975 | -0.06(-0.64%) |
Nov 22, 2017 | 8.748 | 8.828 | 8.743 | 8.814 | 1,442,679 | +0.06(+0.70%) |
Nov 21, 2017 | 8.743 | 8.769 | 8.696 | 8.753 | 1,331,389 | +0.05(+0.54%) |
Nov 20, 2017 | 8.659 | 8.715 | 8.626 | 8.706 | 1,792,473 | +0.05(+0.54%) |
Nov 17, 2017 | 8.560 | 8.659 | 8.551 | 8.659 | 1,541,569 | +0.12(+1.38%) |
Nov 16, 2017 | 8.494 | 8.579 | 8.471 | 8.541 | 1,687,737 | +0.07(+0.83%) |
Nov 15, 2017 | 8.565 | 8.565 | 8.447 | 8.471 | 1,972,472 | -0.13(-1.53%) |
Nov 14, 2017 | 8.527 | 8.602 | 8.489 | 8.602 | 1,881,915 | +0.08(+0.88%) |
Nov 13, 2017 | 8.414 | 8.532 | 8.391 | 8.527 | 1,658,280 | +0.13(+1.51%) |
Nov 10, 2017 | 8.438 | 8.504 | 8.363 | 8.400 | 2,371,824 | -0.05(-0.56%) |
Nov 09, 2017 | 8.466 | 8.513 | 8.414 | 8.447 | 1,654,429 | +0.02(+0.22%) |
Nov 08, 2017 | 8.348 | 8.442 | 8.330 | 8.428 | 1,809,583 | +0.07(+0.79%) |
Nov 07, 2017 | 8.334 | 8.447 | 8.325 | 8.363 | 2,662,871 | +0.03(+0.34%) |
Nov 06, 2017 | 8.513 | 8.527 | 8.297 | 8.334 | 5,744,008 | -0.18(-2.15%) |
Nov 03, 2017 | 8.616 | 8.654 | 8.499 | 8.518 | 3,024,952 | -0.11(-1.31%) |
Nov 02, 2017 | 8.696 | 8.724 | 8.579 | 8.630 | 2,846,767 | -0.01(-0.11%) |
Nov 01, 2017 | 8.602 | 8.656 | 8.598 | 8.640 | 2,355,267 | +0.04(+0.44%) |
Oct 31, 2017 | 8.616 | 8.644 | 8.593 | 8.602 | 2,472,720 | -0.01(-0.16%) |
Oct 30, 2017 | 8.720 | 8.757 | 8.588 | 8.616 | 1,983,455 | -0.08(-0.92%) |
Oct 27, 2017 | 8.645 | 8.701 | 8.518 | 8.696 | 2,479,317 | +0.10(+1.15%) |
Oct 26, 2017 | 8.790 | 8.828 | 8.590 | 8.598 | 3,084,403 | -0.19(-2.19%) |
Oct 25, 2017 | 8.875 | 8.931 | 8.710 | 8.790 | 2,492,681 | -0.08(-0.85%) |
Oct 24, 2017 | 8.950 | 8.978 | 8.854 | 8.866 | 1,838,898 | -0.06(-0.63%) |
Oct 23, 2017 | 8.988 | 8.997 | 8.889 | 8.922 | 1,629,314 | -0.08(-0.84%) |
Oct 20, 2017 | 9.058 | 9.058 | 8.983 | 8.997 | 1,080,216 | -0.04(-0.47%) |
Oct 19, 2017 | 9.016 | 9.039 | 8.969 | 9.039 | 935,152 | +0.02(+0.21%) |
Oct 18, 2017 | 9.030 | 9.049 | 9.008 | 9.021 | 830,303 | +0.00(+0.05%) |
Oct 17, 2017 | 9.016 | 9.058 | 8.992 | 9.016 | 1,056,140 | +0.00(+0.00%) |
Oct 16, 2017 | 8.988 | 9.039 | 8.978 | 9.016 | 1,616,820 | +0.03(+0.37%) |
Oct 13, 2017 | 8.988 | 9.011 | 8.950 | 8.983 | 1,198,909 | +0.04(+0.47%) |
Oct 12, 2017 | 8.922 | 8.964 | 8.898 | 8.941 | 1,142,264 | +0.02(+0.21%) |
Oct 11, 2017 | 8.898 | 8.960 | 8.898 | 8.922 | 1,165,501 | +0.01(+0.11%) |
Oct 10, 2017 | 8.903 | 8.936 | 8.881 | 8.913 | 1,467,686 | +0.02(+0.26%) |
Oct 09, 2017 | 8.898 | 8.931 | 8.875 | 8.889 | 1,294,369 | +0.00(+0.05%) |
Oct 06, 2017 | 8.945 | 8.950 | 8.866 | 8.884 | 1,904,980 | -0.09(-1.05%) |
Oct 05, 2017 | 8.974 | 8.997 | 8.955 | 8.978 | 1,509,048 | +0.00(+0.05%) |
Oct 04, 2017 | 8.978 | 8.978 | 8.943 | 8.974 | 1,202,934 | +0.00(+0.05%) |
Oct 03, 2017 | 8.931 | 8.978 | 8.927 | 8.969 | 1,654,665 | +0.04(+0.42%) |
Oct 02, 2017 | 8.898 | 8.936 | 8.880 | 8.931 | 1,509,512 | +0.04(+0.42%) |
Sep 29, 2017 | 8.898 | 8.931 | 8.863 | 8.894 | 2,447,483 | +0.02(+0.26%) |
Sep 28, 2017 | 8.913 | 8.931 | 8.790 | 8.870 | 2,833,605 | -0.04(-0.47%) |
Sep 27, 2017 | 8.847 | 8.913 | 4,933,119 | -0.12(-1.35%) | ||
Sep 26, 2017 | 8.998 | 9.058 | 8.961 | 9.035 | 4,030,641 | +0.05(+0.56%) |
Sep 25, 2017 | 8.943 | 8.993 | 8.874 | 8.984 | 3,699,619 | +0.06(+0.72%) |
Sep 22, 2017 | 8.888 | 8.939 | 8.865 | 8.920 | 2,803,398 | +0.07(+0.78%) |
Sep 21, 2017 | 8.893 | 8.902 | 8.824 | 8.851 | 1,453,461 | -0.02(-0.26%) |
Sep 20, 2017 | 8.870 | 8.906 | 8.824 | 8.874 | 1,807,912 | +0.02(+0.26%) |
Sep 19, 2017 | 8.819 | 8.884 | 8.814 | 8.851 | 2,020,690 | +0.05(+0.52%) |
Sep 18, 2017 | 8.764 | 8.813 | 8.719 | 8.806 | 2,185,679 | +0.06(+0.68%) |
Sep 15, 2017 | 8.728 | 8.774 | 8.719 | 8.746 | 3,799,368 | +0.04(+0.47%) |
Sep 14, 2017 | 8.723 | 8.682 | 8.705 | 3,892,614 | +0.00(+0.00%) | |
Sep 13, 2017 | 8.709 | 8.735 | 8.673 | 8.705 | 1,776,565 | -0.03(-0.31%) |
Sep 12, 2017 | 8.714 | 8.746 | 8.687 | 8.732 | 1,096,587 | +0.04(+0.42%) |
Sep 11, 2017 | 8.627 | 8.725 | 8.627 | 8.696 | 1,397,117 | +0.06(+0.69%) |
Sep 08, 2017 | 8.632 | 8.652 | 8.604 | 8.636 | 1,319,339 | -0.01(-0.11%) |
Sep 07, 2017 | 8.636 | 8.659 | 8.599 | 8.645 | 1,424,043 | +0.00(+0.05%) |
Sep 06, 2017 | 8.645 | 8.696 | 8.613 | 8.641 | 1,719,254 | +0.03(+0.32%) |
Sep 05, 2017 | 8.783 | 8.792 | 8.590 | 8.613 | 4,377,396 | -0.16(-1.88%) |