Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.268 | 8.268 | 8.268 | 0 | -0.10(-1.17%) | |
Dec 28, 2017 | 8.279 | 8.376 | 8.253 | 8.366 | 945,258 | +0.09(+1.06%) |
Dec 27, 2017 | 8.314 | 8.335 | 8.246 | 8.279 | 1,254,114 | -0.03(-0.36%) |
Dec 26, 2017 | 8.229 | 8.354 | 8.229 | 8.309 | 1,067,663 | +0.08(+0.97%) |
Dec 22, 2017 | 8.259 | 8.309 | 8.219 | 8.229 | 1,166,610 | -0.03(-0.36%) |
Dec 21, 2017 | 8.149 | 8.316 | 8.144 | 8.259 | 1,392,732 | +0.13(+1.60%) |
Dec 20, 2017 | 7.944 | 8.149 | 7.944 | 8.129 | 1,182,743 | +0.20(+2.52%) |
Dec 19, 2017 | 8.149 | 8.159 | 7.924 | 7.929 | 1,352,365 | -0.20(-2.52%) |
Dec 18, 2017 | 8.294 | 8.349 | 8.114 | 8.134 | 1,453,601 | -0.14(-1.69%) |
Dec 15, 2017 | 8.074 | 8.329 | 8.069 | 8.274 | 3,626,201 | +0.19(+2.41%) |
Dec 14, 2017 | 8.099 | 8.134 | 8.061 | 8.079 | 1,285,077 | -0.02(-0.31%) |
Dec 13, 2017 | 7.994 | 8.164 | 7.964 | 8.104 | 1,473,870 | +0.09(+1.19%) |
Dec 12, 2017 | 7.924 | 8.054 | 7.914 | 8.009 | 1,220,135 | +0.05(+0.63%) |
Dec 11, 2017 | 7.959 | 8.034 | 7.959 | 7.959 | 1,253,566 | -0.04(-0.56%) |
Dec 08, 2017 | 8.024 | 8.049 | 7.944 | 8.004 | 1,178,582 | +0.00(+0.00%) |
Dec 07, 2017 | 7.959 | 8.074 | 7.944 | 1,237,849 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.974 | 8.025 | 7.974 | 7.979 | 1,297,487 | -0.03(-0.31%) |
Dec 05, 2017 | 7.929 | 8.026 | 7.924 | 8.004 | 1,265,602 | +0.06(+0.82%) |
Dec 04, 2017 | 7.909 | 7.924 | 7.889 | 7.939 | 1,608,225 | +0.07(+0.89%) |
Dec 01, 2017 | 7.814 | 7.894 | 7.769 | 7.869 | 1,499,922 | +0.04(+0.51%) |
Nov 30, 2017 | 7.924 | 7.949 | 7.809 | 7.829 | 1,643,473 | -0.06(-0.70%) |
Nov 29, 2017 | 7.794 | 7.921 | 7.794 | 7.884 | 2,133,672 | +0.10(+1.35%) |
Nov 28, 2017 | 7.849 | 7.849 | 7.724 | 7.779 | 2,402,658 | -0.10(-1.33%) |
Nov 27, 2017 | 7.934 | 7.994 | 7.884 | 7.884 | 964,376 | -0.06(-0.82%) |
Nov 24, 2017 | 7.989 | 8.014 | 7.936 | 7.949 | 667,798 | -0.01(-0.13%) |
Nov 22, 2017 | 7.884 | 7.994 | 7.884 | 7.959 | 1,153,722 | +0.07(+0.89%) |
Nov 21, 2017 | 7.829 | 7.919 | 7.804 | 7.889 | 1,456,450 | +0.09(+1.15%) |
Nov 20, 2017 | 7.689 | 7.804 | 7.689 | 7.799 | 1,023,064 | +0.14(+1.83%) |
Nov 17, 2017 | 7.609 | 7.669 | 7.598 | 7.659 | 1,206,238 | +0.03(+0.39%) |
Nov 16, 2017 | 7.619 | 7.694 | 7.619 | 7.629 | 1,009,900 | +0.00(+0.07%) |
Nov 15, 2017 | 7.699 | 7.739 | 7.624 | 7.624 | 971,640 | -0.10(-1.29%) |
Nov 14, 2017 | 7.694 | 7.747 | 7.649 | 7.724 | 1,165,264 | +0.03(+0.39%) |
Nov 13, 2017 | 7.544 | 7.716 | 7.544 | 7.694 | 1,281,464 | +0.11(+1.52%) |
Nov 10, 2017 | 7.594 | 7.639 | 7.549 | 7.579 | 1,002,022 | -0.05(-0.66%) |
Nov 09, 2017 | 7.644 | 7.704 | 7.614 | 7.629 | 1,085,427 | -0.06(-0.78%) |
Nov 08, 2017 | 7.474 | 7.711 | 7.474 | 7.689 | 1,872,959 | +0.19(+2.60%) |
Nov 07, 2017 | 7.454 | 7.584 | 7.434 | 7.494 | 1,523,886 | +0.01(+0.13%) |
Nov 06, 2017 | 7.589 | 7.594 | 7.469 | 7.484 | 2,335,889 | -0.12(-1.64%) |
Nov 03, 2017 | 7.724 | 7.859 | 7.589 | 7.609 | 2,915,872 | -0.47(-5.82%) |
Nov 02, 2017 | 8.109 | 8.109 | 8.025 | 8.079 | 961,750 | -0.03(-0.43%) |
Nov 01, 2017 | 8.049 | 8.119 | 8.049 | 8.114 | 844,196 | +0.08(+1.06%) |
Oct 31, 2017 | 8.034 | 8.069 | 7.994 | 8.029 | 1,199,421 | +0.01(+0.12%) |
Oct 30, 2017 | 8.044 | 8.104 | 7.989 | 8.019 | 950,054 | -0.04(-0.50%) |
Oct 27, 2017 | 8.034 | 8.071 | 7.934 | 8.059 | 1,135,903 | +0.05(+0.62%) |
Oct 26, 2017 | 8.144 | 8.174 | 7.999 | 8.009 | 1,519,111 | -0.09(-1.11%) |
Oct 25, 2017 | 8.234 | 8.274 | 8.019 | 8.099 | 1,580,235 | -0.15(-1.82%) |
Oct 24, 2017 | 8.289 | 8.389 | 8.244 | 8.249 | 941,649 | -0.06(-0.78%) |
Oct 23, 2017 | 8.439 | 8.464 | 8.304 | 8.314 | 1,014,288 | -0.12(-1.48%) |
Oct 20, 2017 | 8.499 | 8.499 | 8.434 | 8.439 | 787,953 | -0.03(-0.30%) |
Oct 19, 2017 | 8.454 | 8.474 | 8.434 | 8.464 | 691,084 | +0.00(+0.00%) |
Oct 18, 2017 | 8.429 | 8.489 | 8.419 | 8.464 | 896,836 | +0.03(+0.30%) |
Oct 17, 2017 | 8.454 | 8.484 | 8.414 | 8.439 | 731,026 | -0.02(-0.18%) |
Oct 16, 2017 | 8.499 | 8.539 | 8.444 | 8.454 | 871,978 | -0.02(-0.24%) |
Oct 13, 2017 | 8.484 | 8.504 | 8.439 | 8.474 | 719,992 | -0.00(-0.06%) |
Oct 12, 2017 | 8.449 | 8.499 | 8.419 | 8.479 | 935,904 | +0.03(+0.35%) |
Oct 11, 2017 | 8.454 | 8.492 | 8.429 | 8.449 | 1,249,643 | +0.00(+0.06%) |
Oct 10, 2017 | 8.488 | 8.527 | 8.402 | 8.444 | 1,628,796 | -0.12(-1.36%) |
Oct 09, 2017 | 8.536 | 8.609 | 8.536 | 8.561 | 726,416 | +0.02(+0.28%) |
Oct 06, 2017 | 8.614 | 8.629 | 8.527 | 8.536 | 962,045 | -0.09(-1.07%) |
Oct 05, 2017 | 8.590 | 8.653 | 8.575 | 8.629 | 1,015,765 | +0.05(+0.57%) |
Oct 04, 2017 | 8.527 | 8.609 | 8.527 | 8.580 | 760,787 | +0.04(+0.51%) |
Oct 03, 2017 | 8.536 | 8.570 | 8.512 | 8.536 | 824,677 | -0.01(-0.17%) |