Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 80,219 | -0.20(-2.30%) |
Nov 29, 2017 | 8.700 | 8.800 | 8.600 | 8.700 | 71,490 | +0.05(+0.58%) |
Nov 28, 2017 | 8.550 | 8.750 | 8.500 | 8.650 | 65,818 | +0.10(+1.17%) |
Nov 27, 2017 | 8.350 | 8.600 | 8.300 | 8.550 | 40,347 | +0.15(+1.79%) |
Nov 24, 2017 | 8.400 | 8.450 | 8.300 | 8.400 | 19,150 | +0.00(+0.00%) |
Nov 22, 2017 | 8.500 | 8.600 | 8.350 | 8.400 | 26,663 | -0.10(-1.18%) |
Nov 21, 2017 | 8.600 | 8.800 | 8.450 | 8.500 | 93,018 | +0.00(+0.00%) |
Nov 20, 2017 | 8.400 | 8.500 | 8.400 | 8.500 | 22,865 | +0.10(+1.19%) |
Nov 17, 2017 | 8.400 | 8.500 | 8.300 | 8.400 | 29,963 | -0.10(-1.18%) |
Nov 16, 2017 | 8.250 | 8.500 | 8.151 | 8.500 | 39,157 | +0.30(+3.66%) |
Nov 15, 2017 | 8.450 | 8.467 | 8.175 | 8.200 | 63,284 | -0.30(-3.53%) |
Nov 14, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 49,202 | -0.20(-2.30%) |
Nov 13, 2017 | 8.750 | 8.750 | 8.650 | 8.700 | 32,309 | +0.00(+0.00%) |
Nov 10, 2017 | 8.750 | 8.750 | 8.450 | 8.700 | 94,234 | +0.00(+0.00%) |
Nov 09, 2017 | 8.650 | 8.800 | 8.525 | 8.700 | 119,475 | +0.00(+0.00%) |
Nov 08, 2017 | 8.650 | 8.800 | 8.450 | 8.700 | 119,061 | +0.00(+0.00%) |
Nov 07, 2017 | 8.700 | 8.750 | 8.400 | 8.700 | 233,636 | +0.00(+0.00%) |
Nov 06, 2017 | 8.000 | 8.800 | 7.870 | 8.700 | 598,289 | +0.85(+10.83%) |
Nov 03, 2017 | 8.000 | 8.000 | 7.850 | 7.850 | 20,727 | -0.15(-1.88%) |
Nov 02, 2017 | 7.950 | 8.050 | 7.900 | 8.000 | 53,738 | +0.05(+0.63%) |
Nov 01, 2017 | 7.800 | 8.000 | 7.750 | 7.950 | 35,350 | +0.25(+3.25%) |
Oct 31, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 50,592 | -0.10(-1.28%) |
Oct 30, 2017 | 8.000 | 8.050 | 7.750 | 7.800 | 29,301 | -0.20(-2.50%) |
Oct 27, 2017 | 8.000 | 8.025 | 7.850 | 8.000 | 91,748 | +0.00(+0.00%) |
Oct 26, 2017 | 7.750 | 8.000 | 7.600 | 8.000 | 53,105 | +0.30(+3.90%) |
Oct 25, 2017 | 7.700 | 7.750 | 7.600 | 7.700 | 166,516 | -0.05(-0.65%) |
Oct 24, 2017 | 7.700 | 7.850 | 7.600 | 7.750 | 27,232 | +0.10(+1.31%) |
Oct 23, 2017 | 7.650 | 7.700 | 7.600 | 7.650 | 19,766 | -0.05(-0.65%) |
Oct 20, 2017 | 7.800 | 7.800 | 7.600 | 7.700 | 27,721 | -0.05(-0.65%) |
Oct 19, 2017 | 7.600 | 7.750 | 7.551 | 7.750 | 29,244 | +0.05(+0.65%) |
Oct 18, 2017 | 7.700 | 7.800 | 7.550 | 7.700 | 38,460 | -0.10(-1.28%) |
Oct 17, 2017 | 7.750 | 7.800 | 7.650 | 7.800 | 46,376 | -0.05(-0.64%) |
Oct 16, 2017 | 7.850 | 7.900 | 7.750 | 7.850 | 60,545 | -0.05(-0.63%) |
Oct 13, 2017 | 7.950 | 7.950 | 7.800 | 7.900 | 29,150 | -0.05(-0.63%) |
Oct 12, 2017 | 7.800 | 7.950 | 7.800 | 7.950 | 22,440 | +0.05(+0.63%) |
Oct 11, 2017 | 7.950 | 7.950 | 7.850 | 7.900 | 25,138 | -0.05(-0.63%) |
Oct 10, 2017 | 7.900 | 8.000 | 7.800 | 7.950 | 36,070 | +0.10(+1.27%) |
Oct 09, 2017 | 7.900 | 7.950 | 7.800 | 7.850 | 38,274 | +0.00(+0.00%) |
Oct 06, 2017 | 7.900 | 7.900 | 7.750 | 7.850 | 42,137 | -0.10(-1.26%) |
Oct 05, 2017 | 7.950 | 8.000 | 7.850 | 7.950 | 67,023 | +0.00(+0.00%) |
Oct 04, 2017 | 7.950 | 7.975 | 7.900 | 7.950 | 32,768 | +0.05(+0.63%) |
Oct 03, 2017 | 7.900 | 8.000 | 7.850 | 7.900 | 59,310 | +0.10(+1.28%) |
Oct 02, 2017 | 7.750 | 7.800 | 7.550 | 7.800 | 59,445 | +0.00(+0.00%) |
Sep 29, 2017 | 7.750 | 7.950 | 7.700 | 7.800 | 56,855 | -0.05(-0.64%) |
Sep 28, 2017 | 7.950 | 7.950 | 7.750 | 7.850 | 90,164 | -0.10(-1.26%) |
Sep 27, 2017 | 7.650 | 7.950 | 118,148 | +0.00(+0.00%) | ||
Sep 26, 2017 | 7.700 | 7.950 | 7.650 | 7.950 | 51,190 | +0.30(+3.92%) |
Sep 25, 2017 | 7.750 | 7.801 | 7.600 | 7.650 | 79,636 | -0.10(-1.29%) |
Sep 22, 2017 | 7.650 | 7.850 | 7.600 | 7.750 | 176,323 | +0.15(+1.97%) |
Sep 21, 2017 | 7.500 | 7.650 | 7.425 | 7.600 | 88,658 | +0.05(+0.66%) |
Sep 20, 2017 | 7.600 | 7.700 | 7.500 | 7.550 | 106,381 | -0.10(-1.31%) |
Sep 19, 2017 | 7.450 | 7.700 | 7.300 | 7.650 | 88,884 | +0.20(+2.68%) |
Sep 18, 2017 | 7.350 | 7.450 | 7.350 | 7.450 | 40,342 | +0.10(+1.36%) |
Sep 15, 2017 | 7.400 | 7.450 | 7.300 | 7.350 | 88,596 | +0.00(+0.00%) |
Sep 14, 2017 | 7.300 | 7.400 | 7.200 | 7.350 | 61,284 | +0.00(+0.00%) |
Sep 13, 2017 | 7.300 | 7.350 | 7.250 | 7.350 | 23,529 | +0.05(+0.68%) |
Sep 12, 2017 | 7.300 | 7.350 | 7.150 | 7.300 | 62,095 | +0.00(+0.00%) |
Sep 11, 2017 | 7.250 | 7.300 | 7.250 | 7.300 | 25,208 | +0.05(+0.69%) |
Sep 08, 2017 | 7.200 | 7.300 | 7.150 | 7.250 | 32,964 | -0.05(-0.68%) |
Sep 07, 2017 | 7.300 | 7.300 | 7.175 | 7.300 | 23,720 | +0.00(+0.00%) |
Sep 06, 2017 | 7.300 | 7.300 | 7.200 | 7.300 | 12,181 | +0.00(+0.00%) |
Sep 05, 2017 | 7.250 | 7.300 | 7.250 | 7.300 | 33,893 | +0.00(+0.00%) |