Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.653 | 8.653 | 8.653 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 8.639 | 8.664 | 8.609 | 8.646 | 311,049 | -0.03(-0.34%) |
Dec 27, 2017 | 8.639 | 8.675 | 8.639 | 8.675 | 120,582 | +0.04(+0.42%) |
Dec 26, 2017 | 8.639 | 8.653 | 8.617 | 8.639 | 101,637 | +0.00(+0.00%) |
Dec 22, 2017 | 8.617 | 8.653 | 8.607 | 8.639 | 160,905 | +0.02(+0.25%) |
Dec 21, 2017 | 8.551 | 8.639 | 8.551 | 8.617 | 169,810 | +0.02(+0.25%) |
Dec 20, 2017 | 8.617 | 8.617 | 8.551 | 8.595 | 197,969 | -0.04(-0.42%) |
Dec 19, 2017 | 8.624 | 8.631 | 8.595 | 8.631 | 129,240 | -0.01(-0.08%) |
Dec 18, 2017 | 8.639 | 8.668 | 8.631 | 8.639 | 168,775 | -0.01(-0.17%) |
Dec 15, 2017 | 8.653 | 8.697 | 8.624 | 8.653 | 173,024 | +0.01(+0.08%) |
Dec 14, 2017 | 8.660 | 8.682 | 8.617 | 8.646 | 143,129 | -0.02(-0.25%) |
Dec 13, 2017 | 8.682 | 8.704 | 8.617 | 8.668 | 231,360 | +0.01(+0.11%) |
Dec 12, 2017 | 8.608 | 8.680 | 8.608 | 8.659 | 101,547 | +0.04(+0.42%) |
Dec 11, 2017 | 8.586 | 8.651 | 8.586 | 8.622 | 62,596 | +0.01(+0.17%) |
Dec 08, 2017 | 8.622 | 8.630 | 8.579 | 8.608 | 142,422 | -0.04(-0.50%) |
Dec 07, 2017 | 8.622 | 8.659 | 8.564 | 8.651 | 235,744 | +0.01(+0.08%) |
Dec 06, 2017 | 8.571 | 8.644 | 8.571 | 8.644 | 168,067 | +0.09(+1.11%) |
Dec 05, 2017 | 8.557 | 8.608 | 8.528 | 8.550 | 207,857 | -0.06(-0.68%) |
Dec 04, 2017 | 8.557 | 8.608 | 8.550 | 8.608 | 171,104 | +0.01(+0.17%) |
Dec 01, 2017 | 8.600 | 8.600 | 8.557 | 8.593 | 98,626 | +0.03(+0.34%) |
Nov 30, 2017 | 8.579 | 8.637 | 8.557 | 8.564 | 147,870 | -0.01(-0.17%) |
Nov 29, 2017 | 8.579 | 8.579 | 8.550 | 8.579 | 68,520 | +0.00(+0.00%) |
Nov 28, 2017 | 8.615 | 8.615 | 8.564 | 8.579 | 81,611 | +0.00(+0.00%) |
Nov 27, 2017 | 8.622 | 8.630 | 8.564 | 8.579 | 63,552 | -0.07(-0.84%) |
Nov 24, 2017 | 8.600 | 8.651 | 8.579 | 8.651 | 20,113 | +0.01(+0.17%) |
Nov 22, 2017 | 8.622 | 8.644 | 8.586 | 8.637 | 105,193 | +0.04(+0.42%) |
Nov 21, 2017 | 8.579 | 8.630 | 8.579 | 8.600 | 87,428 | +0.02(+0.25%) |
Nov 20, 2017 | 8.680 | 8.680 | 8.579 | 8.579 | 137,527 | -0.10(-1.17%) |
Nov 17, 2017 | 8.746 | 8.753 | 8.637 | 8.680 | 145,921 | -0.06(-0.67%) |
Nov 16, 2017 | 8.659 | 8.739 | 8.659 | 8.739 | 206,233 | +0.07(+0.84%) |
Nov 15, 2017 | 8.644 | 8.702 | 8.640 | 8.666 | 155,235 | +0.03(+0.36%) |
Nov 14, 2017 | 8.519 | 8.649 | 8.519 | 8.635 | 130,954 | +0.07(+0.85%) |
Nov 13, 2017 | 8.483 | 8.577 | 8.454 | 8.563 | 92,864 | +0.09(+1.02%) |
Nov 10, 2017 | 8.447 | 8.476 | 8.432 | 8.476 | 110,700 | +0.01(+0.09%) |
Nov 09, 2017 | 8.476 | 8.476 | 8.425 | 8.469 | 100,565 | +0.00(+0.00%) |
Nov 08, 2017 | 8.519 | 8.526 | 8.461 | 8.469 | 222,312 | -0.04(-0.51%) |
Nov 07, 2017 | 8.505 | 8.526 | 8.483 | 8.512 | 97,336 | +0.01(+0.09%) |
Nov 06, 2017 | 8.432 | 8.512 | 8.432 | 8.505 | 94,682 | +0.07(+0.77%) |
Nov 03, 2017 | 8.447 | 8.454 | 8.432 | 8.440 | 115,483 | -0.04(-0.43%) |
Nov 02, 2017 | 8.447 | 8.476 | 8.440 | 8.476 | 111,634 | +0.02(+0.26%) |
Nov 01, 2017 | 8.497 | 8.505 | 8.440 | 8.454 | 136,376 | -0.04(-0.51%) |
Oct 31, 2017 | 8.541 | 8.570 | 8.483 | 8.497 | 96,346 | -0.05(-0.59%) |
Oct 30, 2017 | 8.447 | 8.563 | 8.447 | 8.548 | 112,788 | +0.11(+1.29%) |
Oct 27, 2017 | 8.476 | 8.505 | 8.425 | 8.440 | 132,663 | -0.03(-0.34%) |
Oct 26, 2017 | 8.584 | 8.599 | 8.469 | 8.469 | 114,305 | -0.10(-1.18%) |
Oct 25, 2017 | 8.599 | 8.608 | 8.548 | 8.570 | 62,103 | -0.04(-0.42%) |
Oct 24, 2017 | 8.657 | 8.693 | 8.592 | 8.606 | 84,883 | -0.07(-0.75%) |
Oct 23, 2017 | 8.635 | 8.686 | 8.635 | 8.671 | 59,575 | -0.01(-0.08%) |
Oct 20, 2017 | 8.686 | 8.686 | 8.649 | 8.678 | 51,491 | -0.04(-0.42%) |
Oct 19, 2017 | 8.700 | 8.715 | 8.678 | 8.715 | 50,491 | +0.00(+0.00%) |
Oct 18, 2017 | 8.693 | 8.729 | 8.671 | 8.715 | 67,772 | +0.00(+0.00%) |
Oct 17, 2017 | 8.736 | 8.758 | 8.700 | 8.715 | 106,556 | -0.04(-0.41%) |
Oct 16, 2017 | 8.758 | 8.772 | 8.722 | 8.751 | 112,605 | -0.01(-0.08%) |
Oct 13, 2017 | 8.751 | 8.758 | 8.722 | 8.758 | 31,247 | +0.01(+0.08%) |
Oct 12, 2017 | 8.643 | 8.751 | 8.643 | 8.751 | 118,032 | +0.09(+1.00%) |
Oct 11, 2017 | 8.650 | 8.679 | 8.635 | 8.664 | 152,003 | +0.01(+0.08%) |
Oct 10, 2017 | 8.643 | 8.657 | 8.621 | 8.657 | 48,555 | +0.01(+0.17%) |
Oct 09, 2017 | 8.607 | 8.643 | 8.607 | 8.643 | 46,012 | +0.04(+0.42%) |
Oct 06, 2017 | 8.621 | 8.621 | 8.592 | 8.607 | 66,740 | -0.03(-0.33%) |
Oct 05, 2017 | 8.650 | 8.650 | 8.621 | 8.635 | 40,708 | -0.01(-0.17%) |
Oct 04, 2017 | 8.679 | 8.679 | 8.614 | 8.650 | 73,665 | -0.03(-0.33%) |
Oct 03, 2017 | 8.621 | 8.679 | 8.614 | 8.679 | 79,246 | +0.04(+0.42%) |