Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.159 | 8.171 | 8.123 | 8.135 | 62,035 | -0.02(-0.24%) |
Nov 29, 2017 | 8.260 | 8.260 | 8.150 | 8.155 | 950,148 | -0.10(-1.22%) |
Nov 28, 2017 | 8.177 | 8.260 | 8.177 | 8.255 | 123,852 | +0.12(+1.44%) |
Nov 27, 2017 | 8.187 | 8.187 | 8.132 | 8.138 | 88,248 | -0.10(-1.20%) |
Nov 24, 2017 | 8.241 | 8.241 | 8.215 | 8.237 | 32,056 | +0.01(+0.17%) |
Nov 22, 2017 | 8.187 | 8.241 | 8.177 | 8.223 | 104,681 | +0.04(+0.49%) |
Nov 21, 2017 | 8.214 | 8.214 | 8.168 | 8.183 | 60,170 | -0.00(-0.04%) |
Nov 20, 2017 | 8.205 | 8.205 | 8.148 | 8.187 | 68,805 | -0.00(-0.06%) |
Nov 17, 2017 | 8.196 | 8.196 | 8.177 | 8.191 | 57,939 | -0.09(-1.05%) |
Nov 16, 2017 | 8.241 | 8.296 | 8.232 | 8.278 | 42,634 | +0.08(+1.00%) |
Nov 15, 2017 | 8.223 | 8.232 | 8.168 | 8.196 | 89,779 | -0.07(-0.88%) |
Nov 14, 2017 | 8.260 | 8.269 | 8.214 | 8.269 | 63,605 | -0.01(-0.11%) |
Nov 13, 2017 | 8.287 | 8.287 | 8.250 | 8.278 | 119,221 | +0.02(+0.23%) |
Nov 10, 2017 | 8.296 | 8.296 | 8.250 | 8.258 | 41,774 | -0.06(-0.78%) |
Nov 09, 2017 | 8.342 | 8.342 | 8.284 | 8.323 | 78,364 | -0.15(-1.72%) |
Nov 08, 2017 | 8.442 | 8.469 | 8.406 | 8.469 | 42,521 | +0.11(+1.31%) |
Nov 07, 2017 | 8.515 | 8.515 | 8.351 | 8.360 | 59,581 | -0.16(-1.82%) |
Nov 06, 2017 | 8.479 | 8.543 | 8.463 | 8.515 | 80,218 | +0.07(+0.86%) |
Nov 03, 2017 | 8.451 | 8.458 | 8.378 | 8.442 | 42,806 | -0.07(-0.82%) |
Nov 02, 2017 | 8.533 | 8.556 | 8.506 | 8.512 | 34,169 | +0.02(+0.28%) |
Nov 01, 2017 | 8.533 | 8.552 | 8.488 | 8.488 | 123,010 | -0.00(-0.05%) |
Oct 31, 2017 | 8.524 | 8.524 | 8.488 | 8.492 | 47,574 | -0.00(-0.05%) |
Oct 30, 2017 | 8.469 | 8.524 | 8.442 | 8.497 | 73,659 | +0.00(+0.00%) |
Oct 27, 2017 | 8.369 | 8.497 | 8.369 | 8.497 | 33,262 | +0.14(+1.68%) |
Oct 26, 2017 | 8.387 | 8.396 | 8.342 | 8.357 | 35,259 | -0.00(-0.04%) |
Oct 25, 2017 | 8.533 | 8.533 | 8.278 | 8.360 | 199,598 | +0.02(+0.27%) |
Oct 24, 2017 | 8.396 | 8.396 | 8.305 | 8.337 | 133,854 | -0.02(-0.27%) |
Oct 23, 2017 | 8.424 | 8.435 | 8.360 | 8.360 | 119,904 | +0.02(+0.18%) |
Oct 20, 2017 | 8.360 | 8.396 | 8.342 | 8.345 | 55,608 | -0.02(-0.18%) |
Oct 19, 2017 | 8.369 | 8.369 | 8.319 | 8.360 | 64,872 | -0.07(-0.88%) |
Oct 18, 2017 | 8.442 | 8.442 | 8.412 | 8.434 | 30,197 | -0.01(-0.09%) |
Oct 17, 2017 | 8.391 | 8.442 | 8.378 | 8.442 | 38,320 | +0.09(+1.08%) |
Oct 16, 2017 | 8.433 | 8.448 | 8.351 | 8.352 | 70,762 | -0.08(-0.96%) |
Oct 13, 2017 | 8.415 | 8.456 | 8.415 | 8.433 | 48,850 | +0.04(+0.43%) |
Oct 12, 2017 | 8.406 | 8.432 | 8.369 | 8.396 | 38,234 | +0.03(+0.37%) |
Oct 11, 2017 | 8.378 | 8.378 | 8.351 | 8.365 | 125,542 | +0.01(+0.17%) |
Oct 10, 2017 | 8.323 | 8.369 | 8.316 | 8.351 | 49,132 | +0.08(+1.02%) |
Oct 09, 2017 | 8.360 | 8.360 | 8.260 | 8.267 | 159,877 | -0.04(-0.47%) |
Oct 06, 2017 | 8.314 | 8.323 | 8.287 | 8.306 | 68,111 | +0.00(+0.01%) |
Oct 05, 2017 | 8.314 | 8.348 | 8.305 | 8.305 | 39,997 | +0.00(+0.00%) |
Oct 04, 2017 | 8.323 | 8.350 | 8.287 | 8.305 | 55,079 | -0.01(-0.16%) |
Oct 03, 2017 | 8.305 | 8.333 | 8.260 | 8.319 | 37,361 | +0.08(+0.94%) |
Oct 02, 2017 | 8.223 | 8.241 | 8.196 | 8.241 | 94,764 | +0.05(+0.56%) |
Sep 29, 2017 | 8.250 | 8.250 | 8.168 | 8.196 | 71,678 | +0.01(+0.07%) |
Sep 28, 2017 | 8.168 | 8.208 | 8.159 | 8.190 | 32,337 | -0.03(-0.35%) |
Sep 27, 2017 | 8.187 | 8.223 | 8.159 | 8.219 | 56,000 | +0.04(+0.50%) |
Sep 26, 2017 | 8.196 | 8.205 | 8.142 | 8.177 | 54,164 | -0.01(-0.11%) |
Sep 25, 2017 | 8.333 | 8.333 | 8.169 | 8.187 | 52,689 | -0.18(-2.18%) |
Sep 22, 2017 | 8.342 | 8.401 | 8.305 | 8.369 | 39,406 | +0.02(+0.22%) |
Sep 21, 2017 | 8.424 | 8.437 | 8.342 | 8.351 | 61,588 | -0.03(-0.33%) |
Sep 20, 2017 | 8.415 | 8.425 | 8.364 | 8.378 | 51,613 | -0.04(-0.43%) |
Sep 19, 2017 | 8.424 | 8.424 | 8.351 | 8.415 | 58,571 | +0.05(+0.55%) |
Sep 18, 2017 | 8.497 | 8.497 | 8.351 | 8.369 | 68,852 | -0.06(-0.76%) |
Sep 15, 2017 | 8.543 | 8.406 | 8.433 | 43,758 | -0.03(-0.32%) | |
Sep 14, 2017 | 8.378 | 8.460 | 8.361 | 8.460 | 26,020 | +0.13(+1.53%) |
Sep 13, 2017 | 8.415 | 8.415 | 8.333 | 8.333 | 63,475 | -0.06(-0.76%) |
Sep 12, 2017 | 8.406 | 8.442 | 8.369 | 8.396 | 107,954 | +0.03(+0.40%) |
Sep 11, 2017 | 8.333 | 8.378 | 8.333 | 8.363 | 52,618 | +0.06(+0.69%) |
Sep 08, 2017 | 8.323 | 8.328 | 8.287 | 8.305 | 46,226 | -0.03(-0.33%) |
Sep 07, 2017 | 8.342 | 8.342 | 8.305 | 8.333 | 26,006 | -0.01(-0.11%) |
Sep 06, 2017 | 8.333 | 8.342 | 8.288 | 8.342 | 31,718 | +0.07(+0.88%) |
Sep 05, 2017 | 8.351 | 8.379 | 8.260 | 8.269 | 80,930 | -0.09(-1.09%) |