Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.546 | 8.695 | 8.489 | 8.645 | 106,764 | +0.02(+0.29%) |
Nov 29, 2017 | 8.645 | 8.670 | 8.482 | 8.620 | 55,221 | +0.05(+0.58%) |
Nov 28, 2017 | 8.596 | 8.620 | 8.474 | 8.571 | 69,881 | -0.10(-1.15%) |
Nov 27, 2017 | 8.745 | 8.745 | 8.546 | 8.670 | 46,903 | -0.02(-0.29%) |
Nov 24, 2017 | 8.596 | 8.745 | 8.547 | 8.695 | 42,722 | +0.07(+0.86%) |
Nov 22, 2017 | 8.521 | 8.645 | 8.521 | 8.620 | 47,124 | +0.10(+1.17%) |
Nov 21, 2017 | 8.620 | 8.645 | 8.496 | 8.521 | 121,110 | -0.12(-1.44%) |
Nov 20, 2017 | 8.645 | 8.695 | 8.571 | 8.645 | 45,884 | +0.00(+0.00%) |
Nov 17, 2017 | 8.620 | 8.745 | 8.620 | 8.645 | 41,336 | -0.05(-0.57%) |
Nov 16, 2017 | 8.670 | 8.745 | 8.596 | 8.695 | 33,643 | -0.05(-0.57%) |
Nov 15, 2017 | 8.720 | 8.745 | 8.521 | 8.745 | 71,429 | +0.07(+0.86%) |
Nov 14, 2017 | 8.596 | 8.720 | 8.522 | 8.670 | 80,369 | +0.02(+0.29%) |
Nov 13, 2017 | 8.695 | 8.757 | 8.521 | 8.645 | 84,660 | -0.02(-0.29%) |
Nov 10, 2017 | 8.869 | 8.869 | 8.670 | 8.670 | 58,244 | -0.20(-2.24%) |
Nov 09, 2017 | 8.844 | 8.943 | 8.663 | 8.869 | 81,360 | -0.07(-0.83%) |
Nov 08, 2017 | 8.869 | 8.943 | 8.322 | 8.943 | 169,700 | +0.40(+4.73%) |
Nov 07, 2017 | 8.564 | 8.685 | 8.467 | 8.540 | 71,485 | -0.10(-1.12%) |
Nov 06, 2017 | 8.564 | 8.692 | 8.467 | 8.636 | 119,669 | +0.12(+1.42%) |
Nov 03, 2017 | 8.467 | 8.588 | 8.467 | 8.515 | 60,047 | +0.02(+0.28%) |
Nov 02, 2017 | 8.733 | 8.757 | 8.467 | 8.491 | 89,962 | -0.27(-3.04%) |
Nov 01, 2017 | 8.709 | 8.806 | 8.661 | 8.757 | 44,172 | +0.17(+1.97%) |
Oct 31, 2017 | 8.661 | 8.661 | 8.540 | 8.588 | 38,934 | +0.00(+0.00%) |
Oct 30, 2017 | 8.588 | 8.854 | 8.564 | 8.588 | 60,868 | -0.02(-0.28%) |
Oct 27, 2017 | 8.540 | 8.709 | 8.508 | 8.612 | 41,681 | +0.05(+0.56%) |
Oct 26, 2017 | 8.636 | 8.636 | 8.479 | 8.564 | 28,294 | +0.07(+0.85%) |
Oct 25, 2017 | 8.515 | 8.564 | 8.467 | 8.491 | 128,806 | -0.07(-0.85%) |
Oct 24, 2017 | 8.491 | 8.636 | 8.491 | 8.564 | 40,687 | +0.10(+1.14%) |
Oct 23, 2017 | 8.709 | 8.757 | 8.467 | 8.467 | 116,891 | -0.27(-3.05%) |
Oct 20, 2017 | 8.491 | 8.733 | 8.438 | 8.733 | 141,116 | +0.31(+3.74%) |
Oct 19, 2017 | 8.515 | 8.588 | 8.249 | 8.419 | 168,744 | -0.19(-2.25%) |
Oct 18, 2017 | 8.806 | 8.830 | 8.482 | 8.612 | 116,686 | -0.12(-1.39%) |
Oct 17, 2017 | 8.903 | 8.903 | 8.733 | 8.733 | 104,953 | -0.10(-1.10%) |
Oct 16, 2017 | 8.757 | 8.886 | 8.757 | 8.830 | 86,515 | -0.05(-0.55%) |
Oct 13, 2017 | 8.878 | 8.903 | 8.806 | 8.878 | 22,257 | +0.02(+0.27%) |
Oct 12, 2017 | 8.685 | 8.903 | 8.685 | 8.854 | 27,129 | +0.10(+1.11%) |
Oct 11, 2017 | 8.782 | 8.927 | 8.751 | 8.757 | 49,965 | -0.07(-0.82%) |
Oct 10, 2017 | 8.636 | 8.878 | 8.636 | 8.830 | 97,715 | +0.22(+2.53%) |
Oct 09, 2017 | 8.540 | 8.709 | 8.540 | 8.612 | 30,421 | -0.02(-0.28%) |
Oct 06, 2017 | 8.612 | 8.636 | 8.419 | 8.636 | 145,851 | +0.10(+1.13%) |
Oct 05, 2017 | 8.467 | 8.636 | 8.443 | 8.540 | 79,467 | +0.02(+0.28%) |
Oct 04, 2017 | 8.540 | 8.540 | 8.419 | 8.515 | 32,936 | +0.05(+0.57%) |
Oct 03, 2017 | 8.491 | 8.540 | 8.412 | 8.467 | 72,529 | +0.05(+0.57%) |
Oct 02, 2017 | 8.370 | 8.419 | 8.322 | 8.419 | 48,855 | +0.00(+0.00%) |
Sep 29, 2017 | 8.419 | 8.443 | 8.346 | 8.419 | 48,343 | +0.07(+0.87%) |
Sep 28, 2017 | 8.395 | 8.443 | 8.301 | 8.346 | 43,459 | +0.05(+0.58%) |
Sep 27, 2017 | 8.540 | 8.540 | 8.249 | 8.298 | 75,174 | -0.17(-2.00%) |
Sep 26, 2017 | 8.322 | 8.515 | 8.322 | 8.467 | 64,402 | +0.19(+2.34%) |
Sep 25, 2017 | 8.201 | 8.395 | 8.201 | 8.274 | 75,218 | +0.05(+0.59%) |
Sep 22, 2017 | 8.177 | 8.322 | 8.177 | 8.225 | 46,092 | +0.00(+0.00%) |
Sep 21, 2017 | 8.153 | 8.298 | 8.153 | 8.225 | 40,102 | +0.02(+0.29%) |
Sep 20, 2017 | 8.201 | 8.274 | 8.201 | 8.201 | 60,764 | +0.00(+0.00%) |
Sep 19, 2017 | 8.225 | 8.249 | 8.177 | 8.201 | 43,386 | +0.00(+0.00%) |
Sep 18, 2017 | 8.225 | 8.322 | 8.201 | 8.201 | 41,361 | -0.02(-0.29%) |
Sep 15, 2017 | 8.201 | 8.290 | 8.177 | 8.225 | 66,330 | -0.05(-0.58%) |
Sep 14, 2017 | 8.177 | 8.395 | 8.176 | 8.274 | 63,094 | +0.10(+1.18%) |
Sep 13, 2017 | 8.274 | 8.301 | 8.177 | 8.177 | 29,198 | -0.10(-1.17%) |
Sep 12, 2017 | 8.128 | 8.346 | 8.128 | 8.274 | 64,627 | +0.17(+2.09%) |
Sep 11, 2017 | 8.032 | 8.225 | 8.032 | 8.104 | 45,722 | +0.02(+0.30%) |
Sep 08, 2017 | 8.346 | 8.362 | 8.056 | 8.080 | 36,963 | -0.29(-3.47%) |
Sep 07, 2017 | 8.322 | 8.443 | 8.313 | 8.370 | 49,814 | +0.07(+0.87%) |
Sep 06, 2017 | 8.298 | 8.395 | 8.214 | 8.298 | 46,466 | +0.00(+0.00%) |
Sep 05, 2017 | 8.395 | 8.395 | 8.162 | 8.298 | 58,925 | -0.02(-0.29%) |