Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.512 | 8.523 | 8.407 | 8.422 | 232,680 | -0.23(-2.67%) |
Nov 29, 2017 | 8.641 | 8.675 | 8.607 | 8.652 | 214,204 | +0.01(+0.07%) |
Nov 28, 2017 | 8.652 | 8.681 | 8.585 | 8.647 | 172,895 | -0.01(-0.13%) |
Nov 27, 2017 | 8.731 | 8.748 | 8.658 | 8.658 | 173,915 | -0.07(-0.84%) |
Nov 24, 2017 | 8.771 | 8.771 | 8.698 | 8.731 | 95,868 | +0.02(+0.26%) |
Nov 22, 2017 | 8.714 | 8.795 | 8.689 | 8.709 | 103,225 | +0.02(+0.26%) |
Nov 21, 2017 | 8.748 | 8.748 | 8.647 | 8.686 | 85,966 | +0.02(+0.19%) |
Nov 20, 2017 | 8.596 | 8.671 | 8.596 | 8.669 | 150,248 | +0.04(+0.46%) |
Nov 17, 2017 | 8.562 | 8.636 | 8.562 | 8.630 | 79,373 | +0.06(+0.72%) |
Nov 16, 2017 | 8.607 | 8.630 | 8.568 | 8.568 | 143,966 | -0.01(-0.13%) |
Nov 15, 2017 | 8.602 | 8.623 | 8.562 | 8.579 | 97,485 | -0.05(-0.52%) |
Nov 14, 2017 | 8.591 | 8.636 | 8.591 | 8.624 | 201,483 | -0.01(-0.13%) |
Nov 13, 2017 | 8.517 | 8.652 | 8.517 | 8.636 | 114,543 | +0.07(+0.86%) |
Nov 10, 2017 | 8.686 | 8.692 | 8.557 | 8.562 | 180,517 | -0.07(-0.78%) |
Nov 09, 2017 | 8.630 | 8.675 | 8.619 | 8.630 | 174,739 | -0.02(-0.20%) |
Nov 08, 2017 | 8.591 | 8.672 | 8.313 | 8.647 | 451,202 | +0.03(+0.33%) |
Nov 07, 2017 | 8.574 | 8.690 | 8.552 | 8.619 | 256,237 | +0.01(+0.13%) |
Nov 06, 2017 | 8.596 | 8.664 | 8.574 | 8.607 | 221,871 | -0.04(-0.46%) |
Nov 03, 2017 | 8.591 | 8.703 | 8.591 | 8.647 | 390,666 | +0.03(+0.33%) |
Nov 02, 2017 | 8.529 | 8.636 | 8.529 | 8.619 | 414,402 | -0.02(-0.26%) |
Nov 01, 2017 | 8.607 | 8.652 | 8.506 | 8.641 | 299,144 | +0.03(+0.39%) |
Oct 31, 2017 | 8.641 | 8.669 | 8.596 | 8.607 | 93,779 | -0.05(-0.52%) |
Oct 30, 2017 | 8.692 | 8.703 | 8.636 | 8.652 | 119,432 | -0.05(-0.58%) |
Oct 27, 2017 | 8.652 | 8.703 | 8.652 | 8.703 | 123,029 | +0.02(+0.19%) |
Oct 26, 2017 | 8.658 | 8.726 | 8.647 | 8.686 | 97,239 | +0.03(+0.33%) |
Oct 25, 2017 | 8.760 | 8.782 | 8.652 | 8.658 | 178,132 | -0.12(-1.41%) |
Oct 24, 2017 | 8.821 | 8.867 | 8.772 | 8.782 | 72,235 | -0.03(-0.38%) |
Oct 23, 2017 | 8.889 | 8.889 | 8.788 | 8.816 | 95,046 | -0.05(-0.51%) |
Oct 20, 2017 | 8.816 | 8.900 | 8.805 | 8.861 | 137,733 | +0.05(+0.51%) |
Oct 19, 2017 | 8.805 | 8.816 | 8.776 | 8.816 | 71,928 | +0.01(+0.06%) |
Oct 18, 2017 | 8.776 | 8.816 | 8.776 | 8.810 | 54,103 | +0.01(+0.13%) |
Oct 17, 2017 | 8.816 | 8.816 | 8.765 | 8.799 | 97,480 | +0.01(+0.06%) |
Oct 16, 2017 | 8.788 | 8.816 | 8.788 | 8.793 | 150,566 | -0.02(-0.26%) |
Oct 13, 2017 | 8.838 | 8.867 | 8.788 | 8.816 | 78,269 | +0.02(+0.26%) |
Oct 12, 2017 | 8.816 | 8.821 | 8.765 | 8.793 | 65,359 | -0.01(-0.13%) |
Oct 11, 2017 | 8.810 | 8.827 | 8.782 | 8.805 | 112,046 | +0.00(+0.00%) |
Oct 10, 2017 | 8.838 | 8.850 | 8.793 | 8.805 | 69,938 | -0.04(-0.45%) |
Oct 09, 2017 | 8.833 | 8.872 | 8.754 | 8.844 | 111,666 | +0.02(+0.19%) |
Oct 06, 2017 | 8.855 | 8.861 | 8.788 | 8.827 | 28,747 | -0.05(-0.51%) |
Oct 05, 2017 | 8.878 | 8.923 | 8.844 | 8.872 | 84,743 | +0.02(+0.19%) |
Oct 04, 2017 | 8.872 | 8.893 | 8.844 | 8.855 | 57,719 | -0.01(-0.13%) |
Oct 03, 2017 | 8.872 | 8.900 | 8.858 | 8.867 | 194,946 | -0.04(-0.44%) |
Oct 02, 2017 | 8.883 | 8.917 | 8.867 | 8.906 | 43,537 | +0.01(+0.13%) |
Sep 29, 2017 | 8.867 | 8.928 | 8.861 | 8.895 | 117,297 | +0.04(+0.45%) |
Sep 28, 2017 | 8.833 | 8.864 | 8.815 | 8.855 | 43,380 | +0.02(+0.19%) |
Sep 27, 2017 | 8.867 | 8.889 | 8.793 | 8.838 | 119,060 | -0.01(-0.06%) |
Sep 26, 2017 | 8.827 | 8.889 | 8.827 | 8.844 | 61,502 | -0.02(-0.19%) |
Sep 25, 2017 | 8.816 | 8.895 | 8.799 | 8.861 | 120,831 | +0.00(+0.00%) |
Sep 22, 2017 | 8.838 | 8.898 | 8.838 | 8.861 | 48,907 | +0.03(+0.32%) |
Sep 21, 2017 | 8.844 | 8.844 | 8.788 | 8.833 | 78,128 | +0.02(+0.20%) |
Sep 20, 2017 | 8.867 | 8.883 | 8.793 | 8.815 | 153,177 | -0.06(-0.64%) |
Sep 19, 2017 | 8.838 | 8.900 | 8.830 | 8.872 | 100,628 | +0.05(+0.51%) |
Sep 18, 2017 | 8.889 | 8.889 | 8.793 | 8.827 | 190,107 | +0.03(+0.38%) |
Sep 15, 2017 | 8.833 | 8.833 | 8.765 | 8.793 | 222,977 | +0.02(+0.26%) |
Sep 14, 2017 | 8.737 | 8.788 | 8.737 | 8.771 | 134,932 | +0.03(+0.32%) |
Sep 13, 2017 | 8.793 | 8.796 | 8.737 | 8.743 | 559,156 | -0.05(-0.51%) |
Sep 12, 2017 | 8.788 | 8.805 | 8.788 | 8.788 | 93,660 | +0.00(+0.00%) |
Sep 11, 2017 | 8.788 | 8.825 | 8.765 | 8.788 | 228,248 | +0.03(+0.32%) |
Sep 08, 2017 | 8.669 | 8.788 | 8.636 | 8.760 | 103,148 | +0.11(+1.24%) |
Sep 07, 2017 | 8.731 | 8.754 | 8.624 | 8.652 | 291,919 | -0.09(-1.03%) |
Sep 06, 2017 | 8.810 | 8.855 | 8.737 | 8.743 | 173,250 | -0.07(-0.77%) |
Sep 05, 2017 | 8.872 | 8.923 | 8.782 | 8.810 | 169,689 | -0.11(-1.26%) |