Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.361 | 8.431 | 8.139 | 8.431 | 23,522 | -0.10(-1.18%) |
Nov 29, 2017 | 8.507 | 8.532 | 8.346 | 8.532 | 24,326 | +0.03(+0.30%) |
Nov 28, 2017 | 8.426 | 8.537 | 8.426 | 8.507 | 4,021 | +0.05(+0.54%) |
Nov 27, 2017 | 8.509 | 8.527 | 8.461 | 8.461 | 5,403 | -0.10(-1.12%) |
Nov 24, 2017 | 8.451 | 8.562 | 8.451 | 8.557 | 14,490 | +0.10(+1.19%) |
Nov 22, 2017 | 8.507 | 8.622 | 8.456 | 8.456 | 21,257 | -0.10(-1.18%) |
Nov 21, 2017 | 8.527 | 8.713 | 8.501 | 8.557 | 27,517 | +0.05(+0.59%) |
Nov 20, 2017 | 8.557 | 8.773 | 8.428 | 8.507 | 22,596 | -0.05(-0.59%) |
Nov 17, 2017 | 8.406 | 8.562 | 8.341 | 8.557 | 11,105 | +0.23(+2.72%) |
Nov 16, 2017 | 8.421 | 8.552 | 8.326 | 8.330 | 8,882 | -0.20(-2.39%) |
Nov 15, 2017 | 8.295 | 8.535 | 8.139 | 8.535 | 20,337 | +0.26(+3.20%) |
Nov 14, 2017 | 8.532 | 8.547 | 8.270 | 8.270 | 16,022 | -0.22(-2.55%) |
Nov 13, 2017 | 8.446 | 8.607 | 8.446 | 8.487 | 8,332 | -0.03(-0.35%) |
Nov 10, 2017 | 8.557 | 8.607 | 8.381 | 8.517 | 7,573 | -0.04(-0.47%) |
Nov 09, 2017 | 8.522 | 8.557 | 8.023 | 8.557 | 103,019 | +0.07(+0.77%) |
Nov 08, 2017 | 8.537 | 8.547 | 8.492 | 8.492 | 2,000 | -0.05(-0.59%) |
Nov 07, 2017 | 8.428 | 8.542 | 8.421 | 8.542 | 9,993 | +0.03(+0.35%) |
Nov 06, 2017 | 8.572 | 8.702 | 8.512 | 8.512 | 12,863 | -0.01(-0.06%) |
Nov 03, 2017 | 8.461 | 8.683 | 8.461 | 8.517 | 40,470 | +0.13(+1.56%) |
Nov 02, 2017 | 8.371 | 8.401 | 8.371 | 8.386 | 23,535 | +0.01(+0.12%) |
Nov 01, 2017 | 8.401 | 8.460 | 8.371 | 8.376 | 38,451 | -0.02(-0.29%) |
Oct 31, 2017 | 8.401 | 8.420 | 8.371 | 8.401 | 27,616 | +0.05(+0.65%) |
Oct 30, 2017 | 8.168 | 8.401 | 8.168 | 8.346 | 16,225 | +0.25(+3.05%) |
Oct 27, 2017 | 8.154 | 8.401 | 8.099 | 8.099 | 27,088 | -0.26(-3.13%) |
Oct 26, 2017 | 8.401 | 8.438 | 8.154 | 8.361 | 23,676 | -0.04(-0.47%) |
Oct 25, 2017 | 8.411 | 8.598 | 8.381 | 8.401 | 15,885 | +0.01(+0.12%) |
Oct 24, 2017 | 8.336 | 8.477 | 8.336 | 8.391 | 15,106 | +0.01(+0.18%) |
Oct 23, 2017 | 8.331 | 8.430 | 8.327 | 8.376 | 16,440 | +0.06(+0.71%) |
Oct 19, 2017 | 8.317 | 8.317 | 8.317 | 0 | +0.04(+0.48%) | |
Oct 18, 2017 | 8.297 | 8.366 | 8.277 | 8.277 | 11,366 | -0.07(-0.83%) |
Oct 17, 2017 | 8.208 | 8.391 | 8.203 | 8.346 | 40,564 | +0.14(+1.75%) |
Oct 16, 2017 | 8.173 | 8.277 | 8.173 | 8.203 | 12,330 | +0.02(+0.24%) |
Oct 13, 2017 | 7.852 | 8.208 | 7.847 | 8.183 | 6,216 | -0.09(-1.13%) |
Oct 12, 2017 | 8.154 | 8.282 | 8.092 | 8.277 | 15,976 | +0.01(+0.18%) |
Oct 11, 2017 | 8.401 | 8.411 | 8.193 | 8.262 | 72,620 | +0.00(+0.06%) |
Oct 10, 2017 | 8.040 | 8.361 | 7.991 | 8.257 | 39,653 | +0.20(+2.52%) |
Oct 09, 2017 | 7.820 | 8.079 | 7.789 | 8.055 | 30,358 | +0.20(+2.52%) |
Oct 06, 2017 | 7.856 | 7.882 | 7.818 | 7.857 | 11,459 | -0.02(-0.31%) |
Oct 05, 2017 | 7.872 | 7.946 | 7.842 | 7.882 | 87,314 | +0.01(+0.19%) |
Oct 04, 2017 | 7.832 | 7.902 | 7.818 | 7.867 | 69,607 | +0.03(+0.44%) |
Oct 03, 2017 | 7.818 | 8.030 | 7.818 | 7.832 | 68,095 | +0.01(+0.19%) |
Oct 02, 2017 | 7.793 | 7.892 | 7.783 | 7.818 | 31,411 | +0.02(+0.25%) |
Sep 29, 2017 | 7.748 | 7.907 | 7.734 | 7.798 | 51,651 | +0.01(+0.19%) |
Sep 28, 2017 | 7.709 | 7.832 | 7.709 | 7.783 | 44,546 | -0.02(-0.32%) |
Sep 27, 2017 | 7.674 | 7.808 | 7.674 | 7.808 | 92,037 | +0.02(+0.32%) |
Sep 26, 2017 | 7.768 | 7.830 | 7.669 | 7.783 | 80,951 | +0.04(+0.57%) |
Sep 25, 2017 | 7.734 | 7.827 | 7.664 | 7.739 | 254,176 | -0.08(-1.01%) |
Sep 22, 2017 | 7.719 | 7.906 | 7.694 | 7.818 | 9,622 | +0.06(+0.76%) |
Sep 21, 2017 | 7.891 | 7.891 | 7.679 | 7.758 | 6,273 | -0.12(-1.57%) |
Sep 20, 2017 | 7.790 | 7.907 | 7.729 | 7.882 | 26,503 | +0.10(+1.27%) |
Sep 19, 2017 | 7.823 | 7.842 | 7.753 | 7.783 | 29,138 | +0.04(+0.48%) |
Sep 18, 2017 | 7.803 | 7.803 | 7.743 | 7.746 | 14,651 | -0.12(-1.48%) |
Sep 15, 2017 | 7.743 | 7.914 | 7.734 | 7.862 | 12,835 | +0.18(+2.38%) |
Sep 14, 2017 | 7.887 | 7.897 | 7.679 | 7.679 | 29,992 | -0.18(-2.33%) |
Sep 13, 2017 | 7.892 | 7.897 | 7.665 | 7.862 | 23,828 | +0.08(+1.02%) |
Sep 12, 2017 | 7.783 | 7.803 | 7.664 | 7.783 | 13,768 | -0.03(-0.44%) |
Sep 11, 2017 | 7.768 | 7.818 | 7.719 | 7.818 | 23,852 | -0.09(-1.12%) |
Sep 08, 2017 | 7.813 | 7.937 | 7.763 | 7.907 | 4,002 | +0.03(+0.44%) |
Sep 07, 2017 | 7.768 | 7.892 | 7.748 | 7.872 | 19,959 | +0.00(+0.06%) |
Sep 06, 2017 | 7.669 | 7.902 | 7.665 | 7.867 | 13,866 | +0.01(+0.13%) |
Sep 05, 2017 | 7.714 | 7.921 | 7.714 | 7.857 | 9,642 | +0.20(+2.58%) |