Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.725 | 8.773 | 8.677 | 8.704 | 3,261,752 | -0.02(-0.18%) |
Nov 29, 2017 | 8.730 | 8.800 | 8.693 | 8.720 | 2,846,250 | +0.00(+0.00%) |
Nov 28, 2017 | 8.747 | 8.768 | 8.698 | 8.720 | 3,179,941 | +0.02(+0.25%) |
Nov 27, 2017 | 8.763 | 8.803 | 8.666 | 8.698 | 2,535,311 | -0.09(-0.98%) |
Nov 24, 2017 | 8.773 | 8.811 | 8.736 | 8.784 | 1,699,275 | +0.03(+0.31%) |
Nov 22, 2017 | 8.768 | 8.768 | 8.704 | 8.757 | 1,674,057 | +0.01(+0.12%) |
Nov 21, 2017 | 8.757 | 8.763 | 8.709 | 8.747 | 1,993,750 | -0.01(-0.06%) |
Nov 20, 2017 | 8.800 | 8.827 | 8.747 | 8.752 | 2,216,894 | -0.05(-0.55%) |
Nov 17, 2017 | 8.698 | 8.816 | 8.693 | 8.800 | 3,142,516 | +0.08(+0.86%) |
Nov 16, 2017 | 8.698 | 8.808 | 8.666 | 8.725 | 3,800,840 | +0.04(+0.43%) |
Nov 15, 2017 | 8.650 | 8.720 | 8.623 | 8.688 | 3,356,700 | +0.01(+0.12%) |
Nov 14, 2017 | 8.666 | 8.763 | 8.658 | 8.677 | 2,618,922 | -0.03(-0.31%) |
Nov 13, 2017 | 8.639 | 8.714 | 8.618 | 8.704 | 2,225,946 | +0.01(+0.12%) |
Nov 10, 2017 | 8.677 | 8.741 | 8.669 | 8.693 | 2,395,469 | +0.01(+0.06%) |
Nov 09, 2017 | 8.752 | 8.816 | 8.650 | 8.688 | 3,593,066 | -0.11(-1.22%) |
Nov 08, 2017 | 8.629 | 8.822 | 8.580 | 8.795 | 4,475,090 | +0.11(+1.24%) |
Nov 07, 2017 | 8.639 | 8.709 | 8.623 | 8.688 | 3,168,696 | +0.04(+0.50%) |
Nov 06, 2017 | 8.586 | 8.655 | 8.564 | 8.645 | 2,201,631 | +0.06(+0.75%) |
Nov 03, 2017 | 8.478 | 8.602 | 8.473 | 8.580 | 3,658,538 | +0.08(+0.88%) |
Nov 02, 2017 | 8.618 | 8.682 | 8.433 | 8.505 | 5,807,769 | -0.10(-1.18%) |
Nov 01, 2017 | 8.629 | 8.681 | 8.591 | 8.607 | 3,893,369 | -0.02(-0.25%) |
Oct 31, 2017 | 8.677 | 8.704 | 8.612 | 8.629 | 4,748,655 | -0.03(-0.31%) |
Oct 30, 2017 | 8.757 | 8.843 | 8.655 | 8.655 | 4,544,950 | -0.06(-0.74%) |
Oct 27, 2017 | 8.773 | 8.780 | 8.661 | 8.720 | 5,248,803 | -0.05(-0.55%) |
Oct 26, 2017 | 8.849 | 8.849 | 8.736 | 8.768 | 2,473,652 | -0.06(-0.73%) |
Oct 25, 2017 | 8.908 | 8.915 | 8.784 | 8.832 | 4,054,306 | -0.08(-0.84%) |
Oct 24, 2017 | 8.913 | 8.945 | 8.854 | 8.908 | 2,465,855 | +0.00(+0.00%) |
Oct 23, 2017 | 8.897 | 8.924 | 8.849 | 8.908 | 2,564,289 | +0.03(+0.30%) |
Oct 20, 2017 | 8.875 | 8.908 | 8.851 | 8.881 | 1,959,402 | +0.01(+0.12%) |
Oct 19, 2017 | 8.800 | 8.879 | 8.784 | 8.870 | 1,843,878 | +0.04(+0.43%) |
Oct 18, 2017 | 8.859 | 8.865 | 8.800 | 8.832 | 2,580,987 | -0.02(-0.24%) |
Oct 17, 2017 | 8.891 | 8.891 | 8.832 | 8.854 | 1,678,297 | -0.05(-0.54%) |
Oct 16, 2017 | 8.908 | 8.919 | 8.865 | 8.902 | 2,021,905 | +0.00(+0.00%) |
Oct 13, 2017 | 8.913 | 8.924 | 8.875 | 8.902 | 2,037,017 | -0.01(-0.12%) |
Oct 12, 2017 | 8.881 | 8.940 | 8.881 | 8.913 | 2,785,244 | +0.03(+0.36%) |
Oct 11, 2017 | 8.891 | 8.929 | 8.849 | 8.881 | 2,186,039 | -0.02(-0.18%) |
Oct 10, 2017 | 8.811 | 8.897 | 8.806 | 8.897 | 2,454,994 | +0.09(+1.04%) |
Oct 09, 2017 | 8.849 | 8.849 | 8.795 | 8.806 | 1,769,527 | -0.04(-0.49%) |
Oct 06, 2017 | 8.902 | 8.908 | 8.798 | 8.849 | 1,794,161 | -0.06(-0.66%) |
Oct 05, 2017 | 8.827 | 8.908 | 8.806 | 8.908 | 2,346,132 | +0.08(+0.85%) |
Oct 04, 2017 | 8.800 | 8.838 | 8.773 | 8.832 | 1,726,968 | +0.02(+0.18%) |
Oct 03, 2017 | 8.806 | 8.849 | 8.795 | 8.816 | 1,658,015 | +0.01(+0.12%) |
Oct 02, 2017 | 8.666 | 8.824 | 8.634 | 8.806 | 4,596,335 | +0.01(+0.12%) |
Sep 29, 2017 | 8.763 | 8.817 | 8.720 | 8.795 | 5,379,030 | +0.08(+0.86%) |
Sep 28, 2017 | 8.548 | 8.725 | 8.527 | 8.720 | 5,497,732 | +0.17(+2.01%) |
Sep 27, 2017 | 8.494 | 8.548 | 3,744,183 | -0.01(-0.06%) | ||
Sep 26, 2017 | 8.494 | 8.553 | 8.478 | 8.553 | 4,740,068 | +0.06(+0.69%) |
Sep 25, 2017 | 8.462 | 8.516 | 8.457 | 8.494 | 2,258,012 | -0.01(-0.13%) |
Sep 22, 2017 | 8.484 | 8.505 | 8.457 | 8.505 | 1,849,935 | +0.04(+0.51%) |
Sep 21, 2017 | 8.516 | 8.527 | 8.441 | 8.462 | 3,169,777 | -0.04(-0.44%) |
Sep 20, 2017 | 8.462 | 8.505 | 8.435 | 8.500 | 2,789,910 | +0.02(+0.19%) |
Sep 19, 2017 | 8.419 | 8.505 | 8.409 | 8.484 | 3,473,513 | +0.08(+0.89%) |
Sep 18, 2017 | 8.409 | 8.462 | 8.376 | 8.409 | 3,995,784 | -0.04(-0.44%) |
Sep 15, 2017 | 8.435 | 8.510 | 8.414 | 8.446 | 4,793,185 | -0.01(-0.13%) |
Sep 14, 2017 | 8.425 | 8.486 | 8.371 | 8.457 | 10,924,983 | +0.04(+0.51%) |
Sep 13, 2017 | 8.393 | 8.424 | 8.346 | 8.414 | 4,601,597 | +0.01(+0.12%) |
Sep 12, 2017 | 8.419 | 8.451 | 8.377 | 8.403 | 3,938,799 | +0.01(+0.12%) |
Sep 11, 2017 | 8.356 | 8.419 | 8.309 | 8.393 | 3,005,406 | +0.07(+0.82%) |
Sep 08, 2017 | 8.367 | 8.382 | 8.314 | 8.325 | 2,438,285 | -0.04(-0.44%) |
Sep 07, 2017 | 8.382 | 8.430 | 8.356 | 8.361 | 3,081,903 | -0.02(-0.25%) |
Sep 06, 2017 | 8.424 | 8.428 | 8.351 | 8.382 | 5,205,660 | -0.04(-0.44%) |
Sep 05, 2017 | 8.472 | 8.472 | 8.380 | 8.419 | 4,665,942 | -0.04(-0.43%) |