Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.106 | 8.118 | 8.070 | 8.082 | 62,440 | -0.02(-0.24%) |
Nov 29, 2017 | 8.206 | 8.206 | 8.097 | 8.102 | 956,352 | -0.10(-1.22%) |
Nov 28, 2017 | 8.124 | 8.206 | 8.124 | 8.201 | 124,660 | +0.12(+1.44%) |
Nov 27, 2017 | 8.133 | 8.133 | 8.079 | 8.085 | 88,824 | -0.10(-1.20%) |
Nov 24, 2017 | 8.188 | 8.188 | 8.162 | 8.183 | 32,266 | +0.01(+0.17%) |
Nov 22, 2017 | 8.133 | 8.188 | 8.124 | 8.170 | 105,365 | +0.04(+0.49%) |
Nov 21, 2017 | 8.161 | 8.161 | 8.115 | 8.130 | 60,563 | -0.00(-0.04%) |
Nov 20, 2017 | 8.152 | 8.152 | 8.095 | 8.133 | 69,254 | -0.00(-0.06%) |
Nov 17, 2017 | 8.143 | 8.143 | 8.124 | 8.138 | 58,317 | -0.09(-1.05%) |
Nov 16, 2017 | 8.188 | 8.242 | 8.179 | 8.224 | 42,913 | +0.08(+1.00%) |
Nov 15, 2017 | 8.170 | 8.179 | 8.115 | 8.143 | 90,365 | -0.07(-0.88%) |
Nov 14, 2017 | 8.206 | 8.215 | 8.161 | 8.215 | 64,020 | -0.01(-0.11%) |
Nov 13, 2017 | 8.233 | 8.233 | 8.197 | 8.224 | 120,000 | +0.02(+0.23%) |
Nov 10, 2017 | 8.242 | 8.242 | 8.197 | 8.205 | 42,047 | -0.06(-0.78%) |
Nov 09, 2017 | 8.288 | 8.288 | 8.230 | 8.269 | 78,875 | -0.15(-1.72%) |
Nov 08, 2017 | 8.387 | 8.415 | 8.351 | 8.415 | 42,799 | +0.11(+1.31%) |
Nov 07, 2017 | 8.460 | 8.460 | 8.297 | 8.306 | 59,970 | -0.15(-1.82%) |
Nov 06, 2017 | 8.424 | 8.487 | 8.408 | 8.460 | 80,742 | +0.07(+0.86%) |
Nov 03, 2017 | 8.396 | 8.403 | 8.324 | 8.387 | 43,086 | -0.07(-0.82%) |
Nov 02, 2017 | 8.478 | 8.501 | 8.451 | 8.457 | 34,392 | +0.02(+0.28%) |
Nov 01, 2017 | 8.478 | 8.496 | 8.433 | 8.433 | 123,813 | -0.00(-0.05%) |
Oct 31, 2017 | 8.469 | 8.469 | 8.433 | 8.437 | 47,884 | -0.00(-0.05%) |
Oct 30, 2017 | 8.415 | 8.469 | 8.387 | 8.442 | 74,140 | +0.00(+0.00%) |
Oct 27, 2017 | 8.315 | 8.442 | 8.315 | 8.442 | 33,479 | +0.14(+1.68%) |
Oct 26, 2017 | 8.333 | 8.342 | 8.288 | 8.303 | 35,489 | -0.00(-0.04%) |
Oct 25, 2017 | 8.478 | 8.478 | 8.224 | 8.306 | 200,902 | +0.02(+0.27%) |
Oct 24, 2017 | 8.342 | 8.342 | 8.251 | 8.283 | 134,728 | -0.02(-0.27%) |
Oct 23, 2017 | 8.369 | 8.380 | 8.306 | 8.306 | 120,687 | +0.02(+0.18%) |
Oct 20, 2017 | 8.306 | 8.342 | 8.288 | 8.291 | 55,971 | -0.02(-0.18%) |
Oct 19, 2017 | 8.315 | 8.315 | 8.265 | 8.306 | 65,296 | -0.07(-0.88%) |
Oct 18, 2017 | 8.387 | 8.387 | 8.357 | 8.380 | 30,394 | -0.01(-0.09%) |
Oct 17, 2017 | 8.337 | 8.387 | 8.324 | 8.387 | 38,571 | +0.09(+1.08%) |
Oct 16, 2017 | 8.378 | 8.394 | 8.297 | 8.298 | 71,224 | -0.08(-0.96%) |
Oct 13, 2017 | 8.360 | 8.401 | 8.360 | 8.378 | 49,169 | +0.04(+0.43%) |
Oct 12, 2017 | 8.351 | 8.377 | 8.315 | 8.342 | 38,484 | +0.03(+0.37%) |
Oct 11, 2017 | 8.324 | 8.324 | 8.297 | 8.311 | 126,362 | +0.01(+0.17%) |
Oct 10, 2017 | 8.269 | 8.315 | 8.262 | 8.297 | 49,452 | +0.08(+1.02%) |
Oct 09, 2017 | 8.306 | 8.306 | 8.206 | 8.213 | 160,921 | -0.04(-0.47%) |
Oct 06, 2017 | 8.260 | 8.269 | 8.233 | 8.252 | 68,556 | +0.00(+0.01%) |
Oct 05, 2017 | 8.260 | 8.294 | 8.251 | 8.251 | 40,258 | +0.00(+0.00%) |
Oct 04, 2017 | 8.269 | 8.296 | 8.233 | 8.251 | 55,439 | -0.01(-0.16%) |
Oct 03, 2017 | 8.251 | 8.279 | 8.206 | 8.265 | 37,605 | +0.08(+0.94%) |
Oct 02, 2017 | 8.170 | 8.188 | 8.143 | 8.188 | 95,383 | +0.05(+0.56%) |
Sep 29, 2017 | 8.197 | 8.197 | 8.115 | 8.143 | 72,146 | +0.01(+0.07%) |
Sep 28, 2017 | 8.115 | 8.154 | 8.106 | 8.137 | 32,548 | -0.03(-0.35%) |
Sep 27, 2017 | 8.133 | 8.170 | 8.106 | 8.165 | 56,365 | +0.04(+0.50%) |
Sep 26, 2017 | 8.143 | 8.152 | 8.089 | 8.124 | 54,518 | -0.01(-0.11%) |
Sep 25, 2017 | 8.279 | 8.279 | 8.116 | 8.133 | 53,033 | -0.18(-2.18%) |
Sep 22, 2017 | 8.288 | 8.347 | 8.251 | 8.315 | 39,664 | +0.02(+0.22%) |
Sep 21, 2017 | 8.369 | 8.382 | 8.288 | 8.297 | 61,990 | -0.03(-0.33%) |
Sep 20, 2017 | 8.360 | 8.370 | 8.310 | 8.324 | 51,950 | -0.04(-0.43%) |
Sep 19, 2017 | 8.369 | 8.369 | 8.297 | 8.360 | 58,954 | +0.05(+0.55%) |
Sep 18, 2017 | 8.442 | 8.442 | 8.297 | 8.315 | 69,302 | -0.06(-0.76%) |
Sep 15, 2017 | 8.487 | 8.351 | 8.378 | 44,044 | -0.03(-0.32%) | |
Sep 14, 2017 | 8.324 | 8.405 | 8.306 | 8.405 | 26,190 | +0.13(+1.53%) |
Sep 13, 2017 | 8.360 | 8.360 | 8.279 | 8.279 | 63,890 | -0.06(-0.76%) |
Sep 12, 2017 | 8.351 | 8.387 | 8.315 | 8.342 | 108,659 | +0.03(+0.40%) |
Sep 11, 2017 | 8.279 | 8.324 | 8.279 | 8.309 | 52,962 | +0.06(+0.69%) |
Sep 08, 2017 | 8.269 | 8.274 | 8.233 | 8.251 | 46,528 | -0.03(-0.33%) |
Sep 07, 2017 | 8.288 | 8.288 | 8.251 | 8.279 | 26,176 | -0.01(-0.11%) |
Sep 06, 2017 | 8.279 | 8.288 | 8.234 | 8.288 | 31,925 | +0.07(+0.88%) |
Sep 05, 2017 | 8.297 | 8.325 | 8.206 | 8.215 | 81,458 | -0.09(-1.09%) |