Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.430 | 8.430 | 8.430 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 8.475 | 8.490 | 8.400 | 8.435 | 65,827 | +0.01(+0.12%) |
Dec 27, 2017 | 8.420 | 8.445 | 8.400 | 8.425 | 86,772 | +0.04(+0.42%) |
Dec 26, 2017 | 8.400 | 8.430 | 8.350 | 8.390 | 104,424 | +0.02(+0.18%) |
Dec 22, 2017 | 8.370 | 8.480 | 8.310 | 8.375 | 106,093 | +0.07(+0.84%) |
Dec 21, 2017 | 8.250 | 8.330 | 8.230 | 8.305 | 72,541 | +0.06(+0.79%) |
Dec 20, 2017 | 8.230 | 8.295 | 8.230 | 8.240 | 47,393 | +0.01(+0.12%) |
Dec 19, 2017 | 8.200 | 8.250 | 8.140 | 8.230 | 95,729 | +0.10(+1.23%) |
Dec 18, 2017 | 8.130 | 8.160 | 8.090 | 8.130 | 148,218 | +0.07(+0.81%) |
Dec 15, 2017 | 8.080 | 8.080 | 8.010 | 8.065 | 148,529 | -0.19(-2.30%) |
Dec 14, 2017 | 8.300 | 8.310 | 8.240 | 8.255 | 130,895 | -0.04(-0.48%) |
Dec 13, 2017 | 8.340 | 8.340 | 8.230 | 8.295 | 74,365 | +0.03(+0.30%) |
Dec 12, 2017 | 8.260 | 8.290 | 8.230 | 8.270 | 89,506 | -0.07(-0.84%) |
Dec 11, 2017 | 8.390 | 8.400 | 8.290 | 8.340 | 94,396 | -0.15(-1.82%) |
Dec 08, 2017 | 8.570 | 8.570 | 8.470 | 8.495 | 38,429 | -0.01(-0.06%) |
Dec 07, 2017 | 8.400 | 8.530 | 8.400 | 8.500 | 89,706 | +0.03(+0.35%) |
Dec 06, 2017 | 8.480 | 8.500 | 8.420 | 8.470 | 101,113 | +0.07(+0.83%) |
Dec 05, 2017 | 8.490 | 8.500 | 8.390 | 8.400 | 110,678 | -0.04(-0.47%) |
Dec 04, 2017 | 8.380 | 8.420 | 8.380 | 8.440 | 108,585 | +0.12(+1.44%) |
Dec 01, 2017 | 8.350 | 8.380 | 8.290 | 8.320 | 69,315 | -0.11(-1.27%) |
Nov 30, 2017 | 8.380 | 8.460 | 8.380 | 8.427 | 132,499 | +0.10(+1.23%) |
Nov 29, 2017 | 8.250 | 8.370 | 8.250 | 8.325 | 119,418 | +0.33(+4.19%) |
Nov 28, 2017 | 7.940 | 8.010 | 7.900 | 7.990 | 165,573 | +0.06(+0.69%) |
Nov 27, 2017 | 7.970 | 8.000 | 7.910 | 7.935 | 211,165 | +0.03(+0.44%) |
Nov 24, 2017 | 7.920 | 7.935 | 7.870 | 7.900 | 41,412 | +0.00(+0.00%) |
Nov 22, 2017 | 7.940 | 7.950 | 7.880 | 7.900 | 122,940 | +0.03(+0.32%) |
Nov 21, 2017 | 7.910 | 7.910 | 7.830 | 7.875 | 176,077 | -0.04(-0.57%) |
Nov 20, 2017 | 7.940 | 7.970 | 7.910 | 7.920 | 73,302 | +0.00(+0.06%) |
Nov 17, 2017 | 7.940 | 7.950 | 7.896 | 7.915 | 70,305 | -0.22(-2.70%) |
Nov 16, 2017 | 8.100 | 8.170 | 8.100 | 8.135 | 101,657 | +0.05(+0.62%) |
Nov 15, 2017 | 8.080 | 8.110 | 8.050 | 8.085 | 42,426 | -0.04(-0.55%) |
Nov 14, 2017 | 8.060 | 8.140 | 8.060 | 8.130 | 54,180 | -0.10(-1.22%) |
Nov 13, 2017 | 8.210 | 8.230 | 8.145 | 8.230 | 30,083 | -0.18(-2.14%) |
Nov 10, 2017 | 8.360 | 8.410 | 8.320 | 8.410 | 38,700 | -0.12(-1.41%) |
Nov 09, 2017 | 8.420 | 8.550 | 8.420 | 8.530 | 43,492 | -0.15(-1.73%) |
Nov 08, 2017 | 8.650 | 8.740 | 8.630 | 8.680 | 77,930 | +0.21(+2.48%) |
Nov 07, 2017 | 8.580 | 8.620 | 8.470 | 8.470 | 77,929 | -0.20(-2.31%) |
Nov 06, 2017 | 8.600 | 8.710 | 8.600 | 8.670 | 22,303 | +0.15(+1.76%) |
Nov 03, 2017 | 8.540 | 8.580 | 8.510 | 8.520 | 44,251 | -0.06(-0.70%) |
Nov 02, 2017 | 8.610 | 8.700 | 8.535 | 8.580 | 21,281 | -0.10(-1.15%) |
Nov 01, 2017 | 8.740 | 8.820 | 8.590 | 8.680 | 17,779 | -0.43(-4.67%) |
Oct 31, 2017 | 9.100 | 9.180 | 9.085 | 9.105 | 26,577 | +0.05(+0.55%) |
Oct 30, 2017 | 9.120 | 9.120 | 9.030 | 9.055 | 97,099 | -0.04(-0.39%) |
Oct 27, 2017 | 9.000 | 9.090 | 9.000 | 9.090 | 27,401 | +0.03(+0.28%) |
Oct 26, 2017 | 9.096 | 9.110 | 9.065 | 9.065 | 16,041 | +0.00(+0.06%) |
Oct 25, 2017 | 9.100 | 9.100 | 9.035 | 9.060 | 14,130 | +0.03(+0.28%) |
Oct 24, 2017 | 9.095 | 9.100 | 9.013 | 9.035 | 14,855 | -0.11(-1.15%) |
Oct 23, 2017 | 9.090 | 9.170 | 9.090 | 9.140 | 25,136 | +0.00(+0.00%) |
Oct 20, 2017 | 9.070 | 9.185 | 9.070 | 9.140 | 35,803 | +0.05(+0.55%) |
Oct 19, 2017 | 9.060 | 9.120 | 9.030 | 9.090 | 22,501 | -0.17(-1.84%) |
Oct 18, 2017 | 9.180 | 9.280 | 9.180 | 9.260 | 16,874 | +0.10(+1.09%) |
Oct 17, 2017 | 9.080 | 9.180 | 9.080 | 9.160 | 13,573 | +0.00(+0.00%) |
Oct 16, 2017 | 9.200 | 9.210 | 9.150 | 9.160 | 104,448 | -0.17(-1.82%) |
Oct 13, 2017 | 9.340 | 9.355 | 9.300 | 9.330 | 14,583 | +0.03(+0.32%) |
Oct 12, 2017 | 9.150 | 9.320 | 9.150 | 9.300 | 28,862 | +0.07(+0.76%) |
Oct 11, 2017 | 9.228 | 9.260 | 9.180 | 9.230 | 60,023 | -0.04(-0.43%) |
Oct 10, 2017 | 9.210 | 9.285 | 9.190 | 9.270 | 14,322 | +0.10(+1.09%) |
Oct 09, 2017 | 9.160 | 9.180 | 9.100 | 9.170 | 58,213 | +0.07(+0.74%) |
Oct 06, 2017 | 9.075 | 9.140 | 9.060 | 9.103 | 21,486 | -0.20(-2.12%) |
Oct 05, 2017 | 9.250 | 9.330 | 9.250 | 9.300 | 20,785 | -0.05(-0.53%) |
Oct 04, 2017 | 9.292 | 9.400 | 9.292 | 9.350 | 13,837 | -0.03(-0.27%) |
Oct 03, 2017 | 9.330 | 9.400 | 9.330 | 9.375 | 19,665 | +0.03(+0.32%) |