Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.339 | 8.339 | 8.339 | 0 | +0.03(+0.35%) | |
Dec 28, 2017 | 8.289 | 8.310 | 8.273 | 8.310 | 49,931 | +0.04(+0.50%) |
Dec 27, 2017 | 8.256 | 8.285 | 8.231 | 8.269 | 125,165 | +0.01(+0.10%) |
Dec 26, 2017 | 8.248 | 8.260 | 8.223 | 8.260 | 149,246 | +0.02(+0.20%) |
Dec 22, 2017 | 8.248 | 8.248 | 8.208 | 8.244 | 144,656 | +0.02(+0.20%) |
Dec 21, 2017 | 8.202 | 8.244 | 8.194 | 8.227 | 244,439 | +0.04(+0.51%) |
Dec 20, 2017 | 8.156 | 8.194 | 8.144 | 8.185 | 257,443 | +0.05(+0.67%) |
Dec 19, 2017 | 8.104 | 8.164 | 8.077 | 8.131 | 218,656 | +0.05(+0.62%) |
Dec 18, 2017 | 8.077 | 8.109 | 8.069 | 8.081 | 124,356 | +0.00(+0.05%) |
Dec 15, 2017 | 8.164 | 8.173 | 7.956 | 8.077 | 440,255 | -0.06(-0.77%) |
Dec 14, 2017 | 8.189 | 8.194 | 8.127 | 8.139 | 81,101 | -0.01(-0.10%) |
Dec 13, 2017 | 8.115 | 8.148 | 8.107 | 8.148 | 115,184 | +0.04(+0.51%) |
Dec 12, 2017 | 8.098 | 8.135 | 8.090 | 8.107 | 100,398 | +0.00(+0.00%) |
Dec 11, 2017 | 8.115 | 8.115 | 8.082 | 8.107 | 117,953 | +0.02(+0.31%) |
Dec 08, 2017 | 8.086 | 8.127 | 8.041 | 8.082 | 80,278 | -0.01(-0.10%) |
Dec 07, 2017 | 8.111 | 8.124 | 8.078 | 8.090 | 78,310 | -0.04(-0.46%) |
Dec 06, 2017 | 8.144 | 8.148 | 8.090 | 8.127 | 224,078 | +0.02(+0.25%) |
Dec 05, 2017 | 8.098 | 8.160 | 8.041 | 8.107 | 263,160 | +0.03(+0.36%) |
Dec 04, 2017 | 8.115 | 8.115 | 8.072 | 8.078 | 106,027 | +0.02(+0.26%) |
Dec 01, 2017 | 8.086 | 8.155 | 8.012 | 8.057 | 202,698 | -0.03(-0.36%) |
Nov 30, 2017 | 8.107 | 8.115 | 7.991 | 8.086 | 233,645 | +0.02(+0.26%) |
Nov 29, 2017 | 8.065 | 8.098 | 8.028 | 8.065 | 83,930 | -0.02(-0.31%) |
Nov 28, 2017 | 8.057 | 8.140 | 8.028 | 8.090 | 251,025 | +0.03(+0.41%) |
Nov 27, 2017 | 8.008 | 8.065 | 7.991 | 8.057 | 116,740 | +0.05(+0.57%) |
Nov 24, 2017 | 8.094 | 8.107 | 7.966 | 8.012 | 59,806 | -0.08(-1.02%) |
Nov 22, 2017 | 8.075 | 8.102 | 8.074 | 8.094 | 59,944 | +0.00(+0.00%) |
Nov 21, 2017 | 7.975 | 8.115 | 7.975 | 8.094 | 234,426 | +0.11(+1.39%) |
Nov 20, 2017 | 8.069 | 8.069 | 7.975 | 7.983 | 241,604 | -0.09(-1.07%) |
Nov 17, 2017 | 8.160 | 8.160 | 7.981 | 8.069 | 410,677 | -0.07(-0.91%) |
Nov 16, 2017 | 8.115 | 8.165 | 8.098 | 8.144 | 312,053 | +0.03(+0.36%) |
Nov 15, 2017 | 8.054 | 8.156 | 8.041 | 8.115 | 275,641 | +0.02(+0.30%) |
Nov 14, 2017 | 8.270 | 8.270 | 8.070 | 8.090 | 240,919 | -0.18(-2.17%) |
Nov 13, 2017 | 8.306 | 8.335 | 8.237 | 8.270 | 210,787 | -0.07(-0.78%) |
Nov 10, 2017 | 8.359 | 8.359 | 8.205 | 8.335 | 209,691 | -0.07(-0.82%) |
Nov 09, 2017 | 8.543 | 8.543 | 8.156 | 8.404 | 268,799 | +0.04(+0.54%) |
Nov 08, 2017 | 8.421 | 8.469 | 8.359 | 8.359 | 162,644 | -0.02(-0.29%) |
Nov 07, 2017 | 8.388 | 8.421 | 8.375 | 8.384 | 127,718 | +0.01(+0.10%) |
Nov 06, 2017 | 8.359 | 8.482 | 8.359 | 8.376 | 121,371 | -0.00(-0.05%) |
Nov 03, 2017 | 8.400 | 8.509 | 8.372 | 8.380 | 102,812 | -0.05(-0.63%) |
Nov 02, 2017 | 8.388 | 8.457 | 8.323 | 8.433 | 76,972 | +0.05(+0.58%) |
Nov 01, 2017 | 8.351 | 8.421 | 8.346 | 8.384 | 219,260 | +0.02(+0.29%) |
Oct 31, 2017 | 8.425 | 8.425 | 8.294 | 8.359 | 179,121 | -0.06(-0.68%) |
Oct 30, 2017 | 8.445 | 8.490 | 8.429 | 8.417 | 121,298 | -0.09(-1.05%) |
Oct 27, 2017 | 8.412 | 8.543 | 8.412 | 8.506 | 151,412 | +0.11(+1.36%) |
Oct 26, 2017 | 8.380 | 8.453 | 8.258 | 8.392 | 116,513 | +0.11(+1.28%) |
Oct 25, 2017 | 8.250 | 8.440 | 8.249 | 8.286 | 174,869 | +0.02(+0.25%) |
Oct 24, 2017 | 8.262 | 8.319 | 8.241 | 8.266 | 164,015 | +0.01(+0.15%) |
Oct 23, 2017 | 8.143 | 8.323 | 8.143 | 8.253 | 211,984 | +0.10(+1.25%) |
Oct 20, 2017 | 8.176 | 8.176 | 8.111 | 8.152 | 69,996 | -0.01(-0.10%) |
Oct 19, 2017 | 8.078 | 8.176 | 8.078 | 8.160 | 133,005 | +0.08(+1.01%) |
Oct 18, 2017 | 8.082 | 8.152 | 8.074 | 8.078 | 283,969 | +0.02(+0.27%) |
Oct 17, 2017 | 8.176 | 8.176 | 8.033 | 8.056 | 173,363 | -0.12(-1.47%) |
Oct 16, 2017 | 8.180 | 8.205 | 8.164 | 8.176 | 88,415 | +0.01(+0.07%) |
Oct 13, 2017 | 8.094 | 8.196 | 8.094 | 8.170 | 80,070 | +0.02(+0.23%) |
Oct 12, 2017 | 8.213 | 8.213 | 8.111 | 8.152 | 180,087 | +0.06(+0.76%) |
Oct 11, 2017 | 8.111 | 8.135 | 8.074 | 8.090 | 599,082 | -0.29(-3.50%) |
Oct 10, 2017 | 8.265 | 8.451 | 8.193 | 8.384 | 290,302 | +0.02(+0.29%) |
Oct 09, 2017 | 8.285 | 8.376 | 8.257 | 8.360 | 216,475 | +0.02(+0.29%) |
Oct 06, 2017 | 8.181 | 8.376 | 8.181 | 8.336 | 102,773 | +0.09(+1.11%) |
Oct 05, 2017 | 8.181 | 8.261 | 8.142 | 8.245 | 304,065 | +0.11(+1.34%) |
Oct 04, 2017 | 8.082 | 8.154 | 8.023 | 8.136 | 288,094 | +0.02(+0.23%) |
Oct 03, 2017 | 8.158 | 8.213 | 8.019 | 8.118 | 340,064 | -0.11(-1.38%) |