Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.301 | 8.349 | 8.262 | 8.349 | 33,492 | +0.04(+0.48%) |
Nov 29, 2017 | 8.286 | 8.309 | 8.233 | 8.309 | 35,049 | +0.02(+0.19%) |
Nov 28, 2017 | 8.270 | 8.293 | 8.222 | 8.293 | 62,957 | +0.03(+0.39%) |
Nov 27, 2017 | 8.278 | 8.317 | 8.254 | 8.262 | 81,471 | -0.02(-0.19%) |
Nov 24, 2017 | 8.254 | 8.317 | 8.254 | 8.278 | 20,936 | +0.03(+0.39%) |
Nov 22, 2017 | 8.246 | 8.276 | 8.238 | 8.246 | 22,540 | +0.00(+0.00%) |
Nov 21, 2017 | 8.277 | 8.277 | 8.214 | 8.246 | 51,658 | +0.01(+0.10%) |
Nov 20, 2017 | 8.254 | 8.269 | 8.214 | 8.238 | 70,265 | -0.02(-0.19%) |
Nov 17, 2017 | 8.269 | 8.293 | 8.182 | 8.254 | 142,025 | +0.00(+0.00%) |
Nov 16, 2017 | 8.341 | 8.412 | 8.254 | 8.254 | 62,350 | -0.09(-1.05%) |
Nov 15, 2017 | 8.325 | 8.341 | 8.254 | 8.341 | 20,676 | +0.02(+0.19%) |
Nov 14, 2017 | 8.333 | 8.341 | 8.261 | 8.325 | 26,524 | +0.02(+0.29%) |
Nov 13, 2017 | 8.293 | 8.555 | 8.292 | 8.301 | 53,918 | -0.02(-0.29%) |
Nov 10, 2017 | 8.404 | 8.436 | 8.309 | 8.325 | 40,034 | -0.09(-1.04%) |
Nov 09, 2017 | 8.460 | 8.484 | 8.407 | 8.412 | 38,642 | -0.06(-0.66%) |
Nov 08, 2017 | 8.507 | 8.535 | 8.444 | 8.468 | 22,401 | -0.06(-0.74%) |
Nov 07, 2017 | 8.555 | 8.563 | 8.492 | 8.531 | 11,375 | +0.01(+0.09%) |
Nov 06, 2017 | 8.500 | 8.539 | 8.452 | 8.523 | 19,265 | +0.02(+0.19%) |
Nov 03, 2017 | 8.547 | 8.547 | 8.484 | 8.507 | 12,186 | -0.04(-0.46%) |
Nov 02, 2017 | 8.563 | 8.587 | 8.529 | 8.547 | 13,223 | -0.02(-0.19%) |
Nov 01, 2017 | 8.571 | 8.587 | 8.515 | 8.563 | 23,889 | -0.01(-0.09%) |
Oct 31, 2017 | 8.571 | 8.571 | 8.507 | 8.571 | 24,522 | +0.00(+0.00%) |
Oct 30, 2017 | 8.547 | 8.579 | 8.507 | 8.571 | 33,951 | +0.02(+0.19%) |
Oct 27, 2017 | 8.531 | 8.562 | 8.507 | 8.555 | 31,696 | +0.02(+0.28%) |
Oct 26, 2017 | 8.555 | 8.555 | 8.523 | 8.531 | 9,136 | -0.02(-0.19%) |
Oct 25, 2017 | 8.595 | 8.595 | 8.515 | 8.547 | 11,527 | -0.05(-0.55%) |
Oct 24, 2017 | 8.587 | 8.603 | 8.560 | 8.595 | 17,765 | +0.01(+0.09%) |
Oct 23, 2017 | 8.523 | 8.595 | 8.515 | 8.587 | 20,282 | +0.06(+0.74%) |
Oct 20, 2017 | 8.571 | 8.571 | 8.515 | 8.523 | 17,996 | -0.06(-0.74%) |
Oct 19, 2017 | 8.611 | 8.611 | 8.523 | 8.587 | 33,277 | +0.03(+0.37%) |
Oct 18, 2017 | 8.602 | 8.610 | 8.524 | 8.555 | 32,538 | -0.05(-0.55%) |
Oct 17, 2017 | 8.602 | 8.618 | 8.556 | 8.602 | 34,021 | +0.01(+0.09%) |
Oct 16, 2017 | 8.602 | 8.602 | 8.558 | 8.595 | 17,376 | +0.00(+0.00%) |
Oct 13, 2017 | 8.602 | 8.602 | 8.555 | 8.595 | 20,640 | +0.00(+0.00%) |
Oct 12, 2017 | 8.563 | 8.602 | 8.563 | 8.595 | 22,720 | +0.04(+0.46%) |
Oct 11, 2017 | 8.571 | 8.587 | 8.547 | 8.555 | 21,170 | +0.00(+0.00%) |
Oct 10, 2017 | 8.595 | 8.595 | 8.539 | 8.555 | 19,747 | -0.04(-0.46%) |
Oct 09, 2017 | 8.587 | 8.610 | 8.516 | 8.595 | 28,667 | +0.06(+0.74%) |
Oct 06, 2017 | 8.563 | 8.571 | 8.531 | 8.531 | 31,345 | +0.04(+0.46%) |
Oct 05, 2017 | 8.595 | 8.601 | 8.492 | 8.492 | 32,072 | -0.09(-1.01%) |
Oct 04, 2017 | 8.642 | 8.642 | 8.516 | 8.579 | 24,308 | -0.04(-0.46%) |
Oct 03, 2017 | 8.610 | 8.618 | 8.531 | 8.618 | 73,752 | +0.02(+0.28%) |
Oct 02, 2017 | 8.587 | 8.595 | 8.531 | 8.595 | 40,749 | +0.02(+0.18%) |
Sep 29, 2017 | 8.484 | 8.586 | 8.484 | 8.579 | 54,891 | +0.07(+0.83%) |
Sep 28, 2017 | 8.524 | 8.524 | 8.476 | 8.508 | 22,050 | +0.00(+0.02%) |
Sep 27, 2017 | 8.500 | 8.524 | 8.447 | 8.506 | 33,676 | +0.01(+0.16%) |
Sep 26, 2017 | 8.476 | 8.492 | 8.437 | 8.492 | 44,607 | +0.04(+0.47%) |
Sep 25, 2017 | 8.405 | 8.453 | 8.389 | 8.453 | 44,114 | +0.06(+0.66%) |
Sep 22, 2017 | 8.381 | 8.413 | 8.326 | 8.397 | 91,641 | +0.05(+0.57%) |
Sep 21, 2017 | 8.374 | 8.374 | 8.303 | 8.350 | 49,494 | +0.01(+0.09%) |
Sep 20, 2017 | 8.350 | 8.388 | 8.311 | 8.342 | 38,019 | +0.01(+0.09%) |
Sep 19, 2017 | 8.366 | 8.389 | 8.322 | 8.334 | 29,368 | -0.04(-0.47%) |
Sep 18, 2017 | 8.413 | 8.413 | 8.311 | 8.373 | 71,879 | -0.01(-0.09%) |
Sep 15, 2017 | 8.381 | 8.385 | 8.350 | 8.381 | 25,132 | +0.00(+0.00%) |
Sep 14, 2017 | 8.389 | 8.397 | 8.338 | 8.381 | 36,636 | -0.01(-0.09%) |
Sep 13, 2017 | 8.405 | 8.413 | 8.350 | 8.389 | 79,726 | +0.02(+0.19%) |
Sep 12, 2017 | 8.373 | 8.381 | 8.358 | 8.373 | 50,842 | +0.00(+0.00%) |
Sep 11, 2017 | 8.381 | 8.452 | 8.369 | 8.373 | 35,367 | -0.01(-0.15%) |
Sep 08, 2017 | 8.468 | 8.468 | 8.373 | 8.386 | 55,323 | -0.09(-1.06%) |
Sep 07, 2017 | 8.428 | 8.475 | 8.397 | 8.475 | 25,694 | +0.05(+0.56%) |
Sep 06, 2017 | 8.413 | 8.436 | 8.397 | 8.428 | 7,937 | +0.00(+0.00%) |
Sep 05, 2017 | 8.452 | 8.456 | 8.397 | 8.428 | 18,289 | -0.03(-0.37%) |