Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.705 | 8.705 | 8.705 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 8.642 | 8.705 | 8.604 | 8.699 | 2,526,081 | +0.07(+0.81%) |
Dec 27, 2017 | 8.667 | 8.680 | 8.623 | 8.629 | 2,976,029 | +0.01(+0.07%) |
Dec 26, 2017 | 8.585 | 8.661 | 8.573 | 8.623 | 1,669,869 | +0.04(+0.44%) |
Dec 22, 2017 | 8.566 | 8.617 | 8.554 | 8.585 | 2,418,303 | +0.03(+0.30%) |
Dec 21, 2017 | 8.604 | 8.604 | 8.535 | 8.560 | 2,694,766 | +0.00(+0.00%) |
Dec 20, 2017 | 8.756 | 8.819 | 8.560 | 8.560 | 4,120,851 | -0.20(-2.24%) |
Dec 19, 2017 | 8.945 | 8.964 | 8.730 | 8.756 | 3,225,971 | -0.19(-2.12%) |
Dec 18, 2017 | 8.869 | 8.952 | 8.866 | 8.945 | 2,876,928 | +0.11(+1.22%) |
Dec 15, 2017 | 8.737 | 8.901 | 8.724 | 8.838 | 11,420,679 | +0.15(+1.67%) |
Dec 14, 2017 | 8.718 | 8.743 | 8.661 | 8.693 | 2,327,760 | -0.03(-0.29%) |
Dec 13, 2017 | 8.655 | 8.743 | 8.629 | 8.718 | 2,972,772 | +0.09(+1.10%) |
Dec 12, 2017 | 8.604 | 8.642 | 8.579 | 8.623 | 2,986,793 | +0.03(+0.37%) |
Dec 11, 2017 | 8.579 | 8.623 | 8.566 | 8.591 | 2,688,458 | +0.01(+0.15%) |
Dec 08, 2017 | 8.554 | 8.604 | 8.541 | 8.579 | 3,413,363 | +0.04(+0.44%) |
Dec 07, 2017 | 8.541 | 8.566 | 8.509 | 8.541 | 4,707,183 | -0.03(-0.29%) |
Dec 06, 2017 | 8.572 | 8.591 | 8.478 | 8.566 | 3,701,734 | -0.01(-0.15%) |
Dec 05, 2017 | 8.591 | 8.659 | 8.548 | 8.579 | 5,129,586 | -0.01(-0.14%) |
Dec 04, 2017 | 8.604 | 8.641 | 8.569 | 8.591 | 3,912,239 | +0.02(+0.29%) |
Dec 01, 2017 | 8.523 | 8.569 | 8.479 | 8.566 | 3,006,036 | +0.07(+0.80%) |
Nov 30, 2017 | 8.529 | 8.560 | 8.473 | 8.498 | 3,386,439 | -0.06(-0.73%) |
Nov 29, 2017 | 8.554 | 8.579 | 8.507 | 8.560 | 2,440,936 | -0.01(-0.14%) |
Nov 28, 2017 | 8.511 | 8.573 | 8.492 | 8.573 | 2,855,185 | +0.07(+0.88%) |
Nov 27, 2017 | 8.566 | 8.589 | 8.498 | 8.498 | 2,363,557 | -0.07(-0.80%) |
Nov 24, 2017 | 8.604 | 8.650 | 8.560 | 8.566 | 1,021,711 | -0.02(-0.22%) |
Nov 22, 2017 | 8.622 | 8.656 | 8.585 | 8.585 | 2,579,904 | -0.03(-0.36%) |
Nov 21, 2017 | 8.585 | 8.616 | 8.548 | 8.616 | 3,354,069 | +0.06(+0.65%) |
Nov 20, 2017 | 8.554 | 8.622 | 8.542 | 8.560 | 4,209,461 | +0.01(+0.07%) |
Nov 17, 2017 | 8.442 | 8.585 | 8.424 | 8.554 | 4,665,141 | +0.11(+1.32%) |
Nov 16, 2017 | 8.393 | 8.486 | 8.355 | 8.442 | 3,683,141 | +0.05(+0.59%) |
Nov 15, 2017 | 8.473 | 8.473 | 8.386 | 8.393 | 3,108,204 | -0.06(-0.66%) |
Nov 14, 2017 | 8.455 | 8.517 | 8.442 | 8.448 | 3,070,318 | -0.02(-0.29%) |
Nov 13, 2017 | 8.442 | 8.498 | 8.439 | 8.473 | 2,427,951 | +0.06(+0.66%) |
Nov 10, 2017 | 8.424 | 8.498 | 8.405 | 8.417 | 2,924,296 | -0.03(-0.37%) |
Nov 09, 2017 | 8.399 | 8.566 | 8.380 | 8.448 | 3,690,722 | +0.02(+0.22%) |
Nov 08, 2017 | 8.461 | 8.517 | 8.411 | 8.430 | 2,622,936 | -0.07(-0.80%) |
Nov 07, 2017 | 8.448 | 8.504 | 8.355 | 8.498 | 3,714,236 | +0.04(+0.51%) |
Nov 06, 2017 | 8.455 | 8.554 | 8.442 | 8.455 | 4,574,812 | +0.02(+0.22%) |
Nov 03, 2017 | 8.312 | 8.442 | 8.293 | 8.436 | 4,846,745 | +0.09(+1.04%) |
Nov 02, 2017 | 8.219 | 8.377 | 8.144 | 8.349 | 4,382,777 | +0.17(+2.13%) |
Nov 01, 2017 | 8.219 | 8.244 | 8.171 | 8.175 | 3,065,525 | -0.04(-0.45%) |
Oct 31, 2017 | 8.237 | 8.237 | 8.132 | 8.213 | 3,404,326 | -0.02(-0.30%) |
Oct 30, 2017 | 8.225 | 8.256 | 8.175 | 8.237 | 2,493,108 | -0.01(-0.08%) |
Oct 27, 2017 | 8.163 | 8.262 | 8.113 | 8.244 | 3,053,198 | +0.09(+1.14%) |
Oct 26, 2017 | 8.244 | 8.250 | 8.138 | 8.150 | 3,248,099 | -0.06(-0.76%) |
Oct 25, 2017 | 8.175 | 8.219 | 8.095 | 8.213 | 4,139,114 | +0.01(+0.08%) |
Oct 24, 2017 | 8.275 | 8.275 | 8.188 | 8.206 | 2,899,209 | -0.06(-0.68%) |
Oct 23, 2017 | 8.287 | 8.324 | 8.225 | 8.262 | 3,869,338 | -0.01(-0.15%) |
Oct 20, 2017 | 8.281 | 8.287 | 8.175 | 8.275 | 1,704,411 | +0.00(+0.00%) |
Oct 19, 2017 | 8.281 | 8.299 | 8.222 | 8.275 | 1,846,361 | -0.01(-0.15%) |
Oct 18, 2017 | 8.256 | 8.293 | 8.213 | 8.287 | 2,031,265 | +0.02(+0.30%) |
Oct 17, 2017 | 8.132 | 8.268 | 8.119 | 8.262 | 3,160,578 | +0.11(+1.29%) |
Oct 16, 2017 | 8.107 | 8.188 | 8.101 | 8.157 | 2,590,406 | +0.06(+0.77%) |
Oct 13, 2017 | 8.169 | 8.194 | 8.001 | 8.095 | 4,791,771 | -0.05(-0.61%) |
Oct 12, 2017 | 8.213 | 8.213 | 8.095 | 8.144 | 2,203,100 | +0.00(+0.00%) |
Oct 11, 2017 | 8.119 | 8.175 | 8.113 | 8.144 | 2,357,567 | +0.04(+0.46%) |
Oct 10, 2017 | 8.169 | 8.213 | 8.088 | 8.107 | 2,472,224 | -0.02(-0.31%) |
Oct 09, 2017 | 8.126 | 8.182 | 8.113 | 8.132 | 2,172,232 | +0.03(+0.38%) |
Oct 06, 2017 | 8.163 | 8.194 | 8.051 | 8.101 | 2,010,623 | -0.08(-0.99%) |
Oct 05, 2017 | 8.231 | 8.275 | 8.169 | 8.182 | 2,377,005 | -0.02(-0.30%) |
Oct 04, 2017 | 8.206 | 8.225 | 8.154 | 8.206 | 2,002,226 | +0.02(+0.30%) |
Oct 03, 2017 | 8.150 | 8.194 | 8.107 | 8.182 | 2,549,657 | +0.05(+0.61%) |