Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.062 | 8.062 | 8.062 | 0 | +0.03(+0.34%) | |
Dec 28, 2017 | 8.053 | 8.076 | 8.016 | 8.035 | 116,338 | -0.03(-0.34%) |
Dec 27, 2017 | 8.085 | 8.113 | 8.053 | 8.062 | 241,002 | -0.04(-0.46%) |
Dec 26, 2017 | 8.035 | 8.104 | 8.025 | 8.099 | 66,985 | +0.04(+0.46%) |
Dec 22, 2017 | 8.035 | 8.076 | 7.989 | 8.062 | 89,813 | +0.03(+0.40%) |
Dec 21, 2017 | 8.062 | 8.101 | 8.002 | 8.030 | 126,661 | -0.06(-0.75%) |
Dec 20, 2017 | 8.094 | 8.105 | 8.058 | 8.091 | 88,189 | -0.04(-0.44%) |
Dec 19, 2017 | 8.094 | 8.173 | 8.079 | 8.127 | 48,111 | +0.01(+0.11%) |
Dec 18, 2017 | 8.090 | 8.118 | 8.025 | 8.118 | 163,750 | +0.07(+0.86%) |
Dec 15, 2017 | 8.039 | 8.090 | 8.025 | 8.048 | 115,326 | -0.01(-0.17%) |
Dec 14, 2017 | 8.104 | 8.129 | 7.979 | 8.062 | 231,022 | -0.06(-0.79%) |
Dec 13, 2017 | 8.085 | 8.131 | 8.012 | 8.127 | 218,222 | +0.01(+0.17%) |
Dec 12, 2017 | 8.108 | 8.131 | 8.062 | 8.113 | 110,968 | -0.03(-0.34%) |
Dec 11, 2017 | 8.297 | 8.463 | 8.154 | 8.141 | 134,132 | -0.04(-0.45%) |
Dec 08, 2017 | 8.219 | 8.366 | 8.177 | 8.177 | 146,353 | -0.09(-1.08%) |
Dec 07, 2017 | 8.166 | 8.331 | 8.139 | 8.267 | 192,972 | +0.08(+1.00%) |
Dec 06, 2017 | 8.395 | 8.404 | 8.130 | 8.185 | 278,199 | -0.21(-2.45%) |
Dec 05, 2017 | 8.308 | 8.395 | 8.185 | 8.390 | 182,502 | +0.15(+1.83%) |
Dec 04, 2017 | 8.340 | 8.395 | 8.239 | 8.239 | 149,570 | -0.10(-1.15%) |
Dec 01, 2017 | 8.358 | 8.399 | 8.276 | 8.335 | 191,443 | +0.03(+0.33%) |
Nov 30, 2017 | 8.326 | 8.347 | 8.258 | 8.308 | 118,658 | +0.01(+0.11%) |
Nov 29, 2017 | 8.258 | 8.335 | 8.235 | 8.299 | 147,299 | +0.06(+0.72%) |
Nov 28, 2017 | 8.335 | 8.335 | 8.226 | 8.239 | 90,066 | -0.02(-0.28%) |
Nov 27, 2017 | 8.349 | 8.358 | 8.207 | 8.262 | 117,837 | -0.05(-0.55%) |
Nov 24, 2017 | 8.422 | 8.422 | 8.308 | 8.308 | 32,599 | -0.08(-0.98%) |
Nov 22, 2017 | 8.399 | 8.431 | 8.347 | 8.390 | 94,791 | +0.02(+0.22%) |
Nov 21, 2017 | 8.221 | 8.413 | 8.185 | 8.372 | 150,577 | +0.16(+1.89%) |
Nov 20, 2017 | 8.143 | 8.221 | 8.126 | 8.217 | 81,663 | +0.10(+1.18%) |
Nov 17, 2017 | 8.139 | 8.153 | 8.066 | 8.121 | 73,601 | +0.02(+0.23%) |
Nov 16, 2017 | 8.139 | 8.171 | 8.002 | 8.102 | 137,974 | +0.03(+0.40%) |
Nov 15, 2017 | 8.107 | 8.166 | 7.901 | 8.070 | 276,408 | -0.02(-0.28%) |
Nov 14, 2017 | 8.463 | 8.491 | 8.080 | 8.093 | 253,883 | -0.39(-4.63%) |
Nov 13, 2017 | 8.459 | 8.888 | 8.418 | 8.486 | 210,606 | +0.03(+0.32%) |
Nov 10, 2017 | 8.477 | 8.536 | 8.427 | 8.459 | 138,631 | +0.01(+0.09%) |
Nov 09, 2017 | 8.537 | 8.537 | 8.391 | 8.451 | 190,231 | -0.06(-0.74%) |
Nov 08, 2017 | 8.519 | 8.555 | 8.392 | 8.515 | 167,587 | -0.03(-0.37%) |
Nov 07, 2017 | 8.469 | 8.596 | 8.365 | 8.546 | 190,693 | +0.13(+1.51%) |
Nov 06, 2017 | 8.320 | 8.469 | 8.302 | 8.420 | 111,916 | +0.10(+1.20%) |
Nov 03, 2017 | 8.334 | 8.381 | 8.290 | 8.320 | 95,648 | -0.01(-0.16%) |
Nov 02, 2017 | 8.334 | 8.334 | 8.279 | 8.334 | 68,258 | +0.00(+0.00%) |
Nov 01, 2017 | 8.329 | 8.334 | 8.229 | 8.334 | 145,737 | +0.00(+0.05%) |
Oct 31, 2017 | 8.211 | 8.329 | 8.171 | 8.329 | 91,762 | +0.14(+1.71%) |
Oct 30, 2017 | 8.071 | 8.220 | 8.071 | 8.189 | 90,209 | +0.11(+1.40%) |
Oct 27, 2017 | 8.180 | 8.279 | 8.061 | 8.075 | 119,151 | -0.04(-0.50%) |
Oct 26, 2017 | 8.098 | 8.145 | 8.048 | 8.116 | 200,083 | +0.06(+0.79%) |
Oct 25, 2017 | 8.288 | 8.325 | 8.035 | 8.053 | 227,303 | -0.21(-2.58%) |
Oct 24, 2017 | 8.216 | 8.272 | 8.180 | 8.266 | 124,901 | +0.05(+0.55%) |
Oct 23, 2017 | 8.152 | 8.220 | 8.116 | 8.220 | 136,108 | +0.07(+0.89%) |
Oct 20, 2017 | 8.171 | 8.171 | 8.084 | 8.148 | 137,861 | +0.01(+0.11%) |
Oct 19, 2017 | 8.003 | 8.139 | 7.944 | 8.139 | 164,919 | +0.14(+1.76%) |
Oct 18, 2017 | 8.370 | 8.370 | 7.980 | 7.998 | 532,586 | -0.37(-4.44%) |
Oct 17, 2017 | 8.465 | 8.465 | 8.338 | 8.370 | 167,818 | -0.07(-0.86%) |
Oct 16, 2017 | 8.438 | 8.442 | 8.311 | 8.442 | 96,564 | +0.03(+0.32%) |
Oct 13, 2017 | 8.297 | 8.506 | 8.270 | 8.415 | 128,329 | +0.13(+1.53%) |
Oct 12, 2017 | 8.225 | 8.315 | 8.225 | 8.288 | 138,744 | +0.06(+0.72%) |
Oct 11, 2017 | 8.202 | 8.229 | 8.193 | 8.229 | 149,702 | +0.02(+0.25%) |
Oct 10, 2017 | 8.307 | 8.444 | 8.195 | 8.209 | 178,910 | -0.09(-1.03%) |
Oct 09, 2017 | 8.289 | 8.307 | 8.240 | 8.294 | 129,360 | +0.05(+0.60%) |
Oct 06, 2017 | 8.249 | 8.291 | 8.164 | 8.244 | 184,373 | -0.07(-0.86%) |
Oct 05, 2017 | 8.195 | 8.424 | 8.150 | 8.316 | 214,120 | +0.12(+1.48%) |
Oct 04, 2017 | 8.123 | 8.218 | 8.123 | 8.195 | 120,393 | +0.02(+0.27%) |
Oct 03, 2017 | 8.150 | 8.195 | 8.132 | 8.173 | 138,587 | +0.00(+0.00%) |