Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.413 | 8.413 | 8.413 | 0 | -0.05(-0.58%) | |
Dec 28, 2017 | 8.515 | 8.584 | 8.409 | 8.462 | 7,238 | -0.07(-0.84%) |
Dec 27, 2017 | 8.431 | 8.553 | 8.431 | 8.534 | 1,411 | +0.08(+0.98%) |
Dec 26, 2017 | 8.454 | 8.644 | 8.447 | 8.451 | 8,509 | -0.15(-1.73%) |
Dec 22, 2017 | 8.713 | 8.713 | 8.599 | 8.599 | 3,195 | -0.08(-0.87%) |
Dec 21, 2017 | 8.713 | 8.713 | 8.637 | 8.675 | 641 | +0.03(+0.30%) |
Dec 20, 2017 | 8.637 | 8.649 | 8.637 | 8.649 | 396 | +0.05(+0.58%) |
Dec 18, 2017 | 8.599 | 8.599 | 8.599 | 261 | +0.08(+0.89%) | |
Dec 15, 2017 | 8.523 | 8.530 | 8.523 | 8.523 | 1,964 | +0.08(+0.90%) |
Dec 14, 2017 | 8.553 | 8.637 | 8.416 | 8.447 | 6,306 | -0.05(-0.54%) |
Dec 13, 2017 | 8.371 | 8.515 | 8.371 | 8.492 | 3,779 | -0.04(-0.45%) |
Dec 12, 2017 | 8.351 | 8.530 | 8.351 | 8.530 | 1,688 | +0.11(+1.33%) |
Dec 11, 2017 | 8.477 | 8.500 | 8.393 | 8.419 | 11,476 | -0.02(-0.24%) |
Dec 08, 2017 | 8.675 | 8.675 | 8.378 | 8.439 | 2,902 | -0.17(-1.95%) |
Dec 07, 2017 | 8.606 | 8.606 | 8.606 | 8.606 | 402 | +0.08(+0.98%) |
Dec 04, 2017 | 8.523 | 8.523 | 8.523 | 61 | +0.00(+0.00%) | |
Dec 01, 2017 | 8.644 | 8.644 | 8.523 | 8.523 | 9,197 | -0.11(-1.32%) |
Nov 29, 2017 | 8.637 | 8.637 | 8.637 | 6 | +0.11(+1.34%) | |
Nov 28, 2017 | 8.523 | 8.523 | 8.523 | 8.523 | 445 | -0.05(-0.53%) |
Nov 27, 2017 | 8.565 | 8.597 | 8.565 | 8.568 | 960 | -0.07(-0.79%) |
Nov 24, 2017 | 8.637 | 8.637 | 8.637 | 8.637 | 222 | +0.06(+0.67%) |
Nov 22, 2017 | 8.544 | 8.637 | 8.544 | 8.580 | 23,566 | +0.06(+0.67%) |
Nov 21, 2017 | 8.523 | 8.597 | 8.523 | 8.523 | 5,014 | -0.04(-0.50%) |
Nov 20, 2017 | 8.601 | 8.601 | 8.530 | 8.565 | 2,382 | -0.04(-0.45%) |
Nov 17, 2017 | 8.604 | 8.604 | 8.604 | 8.604 | 768 | +0.07(+0.87%) |
Nov 16, 2017 | 8.626 | 8.626 | 8.530 | 8.530 | 7,001 | +0.01(+0.09%) |
Nov 15, 2017 | 8.523 | 8.565 | 8.523 | 8.523 | 3,138 | -0.03(-0.39%) |
Nov 09, 2017 | 8.556 | 8.556 | 8.556 | 69 | +0.03(+0.39%) | |
Nov 08, 2017 | 8.698 | 8.768 | 8.523 | 8.523 | 5,069 | -0.14(-1.58%) |
Nov 07, 2017 | 8.530 | 8.660 | 8.530 | 8.660 | 3,458 | -0.09(-1.04%) |
Nov 06, 2017 | 8.837 | 8.837 | 8.751 | 8.751 | 717 | +0.21(+2.50%) |
Nov 03, 2017 | 8.378 | 8.567 | 8.332 | 8.538 | 35,344 | -0.06(-0.70%) |
Nov 01, 2017 | 8.598 | 8.598 | 8.598 | 9 | +0.26(+3.17%) | |
Oct 31, 2017 | 8.332 | 8.334 | 8.332 | 8.334 | 2,276 | +0.00(+0.02%) |
Oct 30, 2017 | 8.374 | 8.374 | 8.332 | 8.332 | 1,262 | +0.11(+1.32%) |
Oct 27, 2017 | 8.224 | 8.224 | 8.224 | 8.224 | 494 | -0.21(-2.46%) |
Oct 26, 2017 | 8.355 | 8.599 | 8.355 | 8.431 | 611 | +0.01(+0.11%) |
Oct 25, 2017 | 8.104 | 8.565 | 8.066 | 8.422 | 9,317 | +0.39(+4.91%) |
Oct 24, 2017 | 8.066 | 8.119 | 8.028 | 8.028 | 10,728 | -0.11(-1.40%) |
Oct 23, 2017 | 8.150 | 8.150 | 8.142 | 8.142 | 1,240 | +0.00(+0.00%) |
Oct 20, 2017 | 8.081 | 8.142 | 8.081 | 8.142 | 3,222 | +0.14(+1.71%) |
Oct 19, 2017 | 8.005 | 8.005 | 8.005 | 8.005 | 2,173 | -0.10(-1.21%) |
Oct 18, 2017 | 8.103 | 8.103 | 8.103 | 8.103 | 1,756 | +0.11(+1.42%) |
Oct 17, 2017 | 8.246 | 8.521 | 7.952 | 7.990 | 17,963 | +0.04(+0.47%) |
Oct 16, 2017 | 7.991 | 8.096 | 7.952 | 7.952 | 15,443 | -0.04(-0.47%) |
Oct 13, 2017 | 8.060 | 8.060 | 7.990 | 7.990 | 6,393 | -0.04(-0.47%) |
Oct 12, 2017 | 8.028 | 8.028 | 8.028 | 8.028 | 220 | -0.08(-1.01%) |
Oct 11, 2017 | 8.110 | 8.110 | 8.110 | 8.110 | 419 | +0.08(+1.03%) |
Oct 10, 2017 | 7.990 | 8.072 | 7.990 | 8.028 | 4,606 | +0.02(+0.19%) |
Oct 09, 2017 | 8.005 | 8.044 | 7.990 | 8.013 | 7,045 | -0.10(-1.21%) |
Oct 06, 2017 | 8.209 | 8.326 | 8.103 | 8.111 | 11,146 | -0.03(-0.37%) |
Oct 05, 2017 | 8.231 | 8.262 | 8.141 | 8.141 | 3,572 | -0.02(-0.18%) |
Oct 04, 2017 | 8.216 | 8.216 | 8.148 | 8.156 | 4,408 | +0.05(+0.65%) |
Oct 03, 2017 | 8.141 | 8.141 | 8.103 | 8.103 | 688 | -0.04(-0.46%) |