Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.290 | 9.300 | 9.100 | 9.100 | 6,354 | -0.15(-1.62%) |
Nov 29, 2017 | 9.000 | 9.325 | 9.000 | 9.250 | 18,115 | +0.25(+2.78%) |
Nov 28, 2017 | 8.950 | 9.000 | 8.900 | 8.999 | 6,263 | +0.18(+2.08%) |
Nov 27, 2017 | 8.935 | 8.946 | 8.816 | 8.816 | 4,948 | -0.13(-1.50%) |
Nov 24, 2017 | 8.932 | 8.950 | 8.900 | 8.950 | 3,627 | +0.10(+1.13%) |
Nov 22, 2017 | 8.600 | 8.850 | 8.600 | 8.850 | 6,896 | +0.15(+1.72%) |
Nov 21, 2017 | 8.809 | 8.850 | 8.690 | 8.700 | 4,291 | -0.10(-1.14%) |
Nov 20, 2017 | 8.892 | 8.931 | 8.600 | 8.800 | 6,987 | -0.15(-1.68%) |
Nov 17, 2017 | 8.750 | 8.950 | 8.749 | 8.950 | 11,206 | +0.25(+2.87%) |
Nov 16, 2017 | 8.649 | 8.700 | 8.649 | 8.700 | 2,264 | +0.05(+0.58%) |
Nov 15, 2017 | 8.600 | 8.650 | 8.500 | 8.650 | 8,722 | +0.05(+0.58%) |
Nov 14, 2017 | 8.545 | 8.600 | 8.450 | 8.600 | 18,218 | +0.10(+1.18%) |
Nov 13, 2017 | 8.350 | 8.500 | 8.350 | 8.500 | 12,354 | +0.05(+0.59%) |
Nov 10, 2017 | 8.550 | 8.600 | 8.450 | 8.450 | 4,317 | -0.05(-0.59%) |
Nov 09, 2017 | 8.306 | 8.500 | 8.306 | 8.500 | 11,156 | +0.15(+1.80%) |
Nov 08, 2017 | 8.350 | 8.400 | 8.300 | 8.350 | 3,336 | +0.10(+1.21%) |
Nov 07, 2017 | 8.250 | 8.300 | 8.250 | 8.251 | 14,892 | +0.00(+0.00%) |
Nov 06, 2017 | 8.290 | 8.350 | 8.250 | 8.250 | 1,365 | -0.02(-0.25%) |
Nov 03, 2017 | 8.300 | 8.350 | 8.250 | 8.270 | 3,490 | -0.13(-1.54%) |
Nov 02, 2017 | 8.365 | 8.449 | 8.365 | 8.400 | 4,638 | +0.05(+0.60%) |
Nov 01, 2017 | 8.400 | 8.406 | 8.264 | 8.350 | 15,480 | +0.00(+0.00%) |
Oct 31, 2017 | 8.050 | 8.350 | 8.000 | 8.350 | 21,200 | +0.30(+3.73%) |
Oct 30, 2017 | 8.085 | 8.085 | 8.000 | 8.050 | 2,829 | -0.25(-3.01%) |
Oct 27, 2017 | 8.250 | 8.300 | 8.099 | 8.300 | 1,185 | +0.20(+2.48%) |
Oct 26, 2017 | 8.183 | 8.183 | 8.090 | 8.099 | 1,174 | +0.10(+1.24%) |
Oct 25, 2017 | 8.150 | 8.200 | 8.000 | 8.000 | 5,210 | -0.15(-1.84%) |
Oct 24, 2017 | 8.050 | 8.248 | 8.050 | 8.150 | 1,589 | +0.05(+0.62%) |
Oct 23, 2017 | 8.300 | 8.350 | 8.100 | 8.100 | 4,953 | -0.20(-2.36%) |
Oct 20, 2017 | 8.250 | 8.340 | 8.200 | 8.296 | 4,236 | -0.20(-2.40%) |
Oct 19, 2017 | 8.300 | 8.500 | 8.200 | 8.500 | 7,235 | +0.25(+3.03%) |
Oct 18, 2017 | 8.250 | 8.250 | 8.200 | 8.250 | 3,924 | -0.00(-0.00%) |
Oct 17, 2017 | 8.217 | 8.449 | 8.200 | 8.250 | 6,512 | +0.00(+0.00%) |
Oct 16, 2017 | 8.450 | 8.454 | 8.250 | 8.250 | 7,785 | -0.20(-2.37%) |
Oct 13, 2017 | 8.500 | 8.500 | 8.400 | 8.450 | 1,009 | +0.05(+0.60%) |
Oct 12, 2017 | 8.524 | 8.524 | 8.400 | 8.400 | 5,572 | -0.15(-1.75%) |
Oct 11, 2017 | 8.600 | 8.700 | 8.500 | 8.550 | 3,839 | -0.10(-1.16%) |
Oct 10, 2017 | 8.750 | 8.750 | 8.650 | 8.650 | 1,706 | +0.10(+1.17%) |
Oct 06, 2017 | 8.550 | 8.550 | 8.550 | 1 | +0.00(+0.00%) | |
Oct 05, 2017 | 8.450 | 8.550 | 8.300 | 8.550 | 4,532 | +0.10(+1.18%) |
Oct 04, 2017 | 8.400 | 8.450 | 8.400 | 8.450 | 2,017 | -0.05(-0.59%) |
Oct 03, 2017 | 8.600 | 8.605 | 8.492 | 8.500 | 28,801 | -0.05(-0.58%) |
Oct 02, 2017 | 8.450 | 8.550 | 8.450 | 8.550 | 1,555 | +0.05(+0.59%) |
Sep 29, 2017 | 8.600 | 8.750 | 8.500 | 8.500 | 7,297 | -0.29(-3.32%) |
Sep 28, 2017 | 8.950 | 8.950 | 8.667 | 8.792 | 1,166 | +0.29(+3.44%) |
Sep 26, 2017 | 8.500 | 8.500 | 8.500 | 33 | +0.00(+0.00%) | |
Sep 25, 2017 | 8.800 | 8.800 | 8.500 | 8.500 | 4,693 | -0.45(-5.03%) |
Sep 22, 2017 | 8.950 | 8.950 | 8.950 | 8.950 | 266 | +0.30(+3.47%) |
Sep 21, 2017 | 8.700 | 8.950 | 8.650 | 8.650 | 9,039 | +0.05(+0.58%) |
Sep 20, 2017 | 8.800 | 8.800 | 8.600 | 8.600 | 4,105 | -0.05(-0.58%) |
Sep 19, 2017 | 8.800 | 8.825 | 8.650 | 8.650 | 11,405 | -0.25(-2.81%) |
Sep 18, 2017 | 8.650 | 8.900 | 8.650 | 8.900 | 17,312 | +0.25(+2.89%) |
Sep 15, 2017 | 8.400 | 8.650 | 8.300 | 8.650 | 26,358 | +0.25(+2.98%) |
Sep 14, 2017 | 8.350 | 8.600 | 8.350 | 8.400 | 1,608 | +0.05(+0.60%) |
Sep 13, 2017 | 8.300 | 8.350 | 8.300 | 8.350 | 3,006 | +0.05(+0.60%) |
Sep 12, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 943 | -0.05(-0.60%) |
Sep 11, 2017 | 8.400 | 8.400 | 8.300 | 8.350 | 4,975 | +0.00(+0.00%) |
Sep 08, 2017 | 8.349 | 8.400 | 8.300 | 8.350 | 3,917 | +0.05(+0.60%) |
Sep 07, 2017 | 8.300 | 8.400 | 8.300 | 8.300 | 4,252 | +0.00(+0.00%) |
Sep 06, 2017 | 8.300 | 8.400 | 8.300 | 8.300 | 3,827 | +0.00(+0.00%) |
Sep 05, 2017 | 8.250 | 8.350 | 8.250 | 8.300 | 4,252 | +0.10(+1.22%) |