Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.642 | 8.642 | 8.642 | 0 | -0.03(-0.38%) | |
Dec 28, 2017 | 8.669 | 8.702 | 8.647 | 8.675 | 3,626,521 | +0.00(+0.00%) |
Dec 27, 2017 | 8.647 | 8.702 | 8.642 | 8.675 | 2,512,720 | +0.03(+0.32%) |
Dec 26, 2017 | 8.691 | 8.735 | 8.631 | 8.647 | 3,182,762 | -0.04(-0.44%) |
Dec 22, 2017 | 8.702 | 8.763 | 8.658 | 8.686 | 2,829,769 | -0.01(-0.06%) |
Dec 21, 2017 | 8.647 | 8.730 | 8.631 | 8.691 | 4,133,502 | +0.07(+0.76%) |
Dec 20, 2017 | 8.653 | 8.686 | 8.609 | 8.625 | 4,268,023 | -0.01(-0.13%) |
Dec 19, 2017 | 8.686 | 8.713 | 8.631 | 8.636 | 5,024,168 | -0.05(-0.57%) |
Dec 18, 2017 | 8.713 | 8.746 | 8.642 | 8.686 | 6,903,186 | +0.00(+0.00%) |
Dec 15, 2017 | 8.746 | 8.758 | 8.675 | 8.686 | 7,513,304 | -0.07(-0.82%) |
Dec 14, 2017 | 8.878 | 8.889 | 8.713 | 8.757 | 10,062,721 | -0.11(-1.24%) |
Dec 13, 2017 | 8.867 | 8.894 | 8.797 | 8.867 | 4,709,375 | +0.01(+0.06%) |
Dec 12, 2017 | 8.846 | 8.886 | 8.819 | 8.862 | 3,481,853 | +0.02(+0.18%) |
Dec 11, 2017 | 8.819 | 8.867 | 8.800 | 8.846 | 2,829,937 | +0.03(+0.30%) |
Dec 08, 2017 | 8.765 | 8.840 | 8.754 | 8.819 | 2,460,936 | +0.08(+0.86%) |
Dec 07, 2017 | 8.722 | 8.787 | 8.706 | 8.744 | 2,283,119 | +0.02(+0.25%) |
Dec 06, 2017 | 8.679 | 8.786 | 8.674 | 8.722 | 3,199,434 | +0.08(+0.87%) |
Dec 05, 2017 | 8.701 | 8.722 | 8.625 | 8.647 | 4,232,396 | -0.04(-0.49%) |
Dec 04, 2017 | 8.727 | 8.754 | 8.642 | 8.690 | 3,082,232 | -0.01(-0.12%) |
Dec 01, 2017 | 8.722 | 8.733 | 8.663 | 8.701 | 2,140,258 | -0.01(-0.12%) |
Nov 30, 2017 | 8.733 | 8.781 | 8.684 | 8.711 | 3,258,869 | -0.02(-0.18%) |
Nov 29, 2017 | 8.738 | 8.808 | 8.701 | 8.727 | 2,843,734 | +0.00(+0.00%) |
Nov 28, 2017 | 8.754 | 8.776 | 8.706 | 8.727 | 3,177,130 | +0.02(+0.25%) |
Nov 27, 2017 | 8.770 | 8.811 | 8.674 | 8.706 | 2,533,069 | -0.09(-0.98%) |
Nov 24, 2017 | 8.781 | 8.819 | 8.744 | 8.792 | 1,697,773 | +0.03(+0.31%) |
Nov 22, 2017 | 8.776 | 8.776 | 8.711 | 8.765 | 1,672,577 | +0.01(+0.12%) |
Nov 21, 2017 | 8.765 | 8.770 | 8.717 | 8.754 | 1,991,988 | -0.01(-0.06%) |
Nov 20, 2017 | 8.808 | 8.835 | 8.754 | 8.760 | 2,214,935 | -0.05(-0.55%) |
Nov 17, 2017 | 8.706 | 8.824 | 8.701 | 8.808 | 3,139,738 | +0.08(+0.86%) |
Nov 16, 2017 | 8.706 | 8.816 | 8.674 | 8.733 | 3,797,480 | +0.04(+0.43%) |
Nov 15, 2017 | 8.658 | 8.727 | 8.631 | 8.695 | 3,353,733 | +0.01(+0.12%) |
Nov 14, 2017 | 8.674 | 8.770 | 8.665 | 8.684 | 2,616,607 | -0.03(-0.31%) |
Nov 13, 2017 | 8.647 | 8.722 | 8.625 | 8.711 | 2,223,978 | +0.01(+0.12%) |
Nov 10, 2017 | 8.684 | 8.749 | 8.676 | 8.701 | 2,393,351 | +0.01(+0.06%) |
Nov 09, 2017 | 8.760 | 8.824 | 8.658 | 8.695 | 3,589,890 | -0.11(-1.22%) |
Nov 08, 2017 | 8.636 | 8.829 | 8.588 | 8.803 | 4,471,134 | +0.11(+1.24%) |
Nov 07, 2017 | 8.647 | 8.717 | 8.631 | 8.695 | 3,165,895 | +0.04(+0.50%) |
Nov 06, 2017 | 8.593 | 8.663 | 8.572 | 8.652 | 2,199,685 | +0.06(+0.75%) |
Nov 03, 2017 | 8.486 | 8.609 | 8.480 | 8.588 | 3,655,304 | +0.08(+0.88%) |
Nov 02, 2017 | 8.625 | 8.690 | 8.440 | 8.513 | 5,802,636 | -0.10(-1.18%) |
Nov 01, 2017 | 8.636 | 8.688 | 8.599 | 8.615 | 3,889,927 | -0.02(-0.25%) |
Oct 31, 2017 | 8.684 | 8.711 | 8.620 | 8.636 | 4,744,457 | -0.03(-0.31%) |
Oct 30, 2017 | 8.765 | 8.851 | 8.663 | 8.663 | 4,540,932 | -0.06(-0.74%) |
Oct 27, 2017 | 8.781 | 8.787 | 8.668 | 8.727 | 5,244,163 | -0.05(-0.55%) |
Oct 26, 2017 | 8.856 | 8.856 | 8.744 | 8.776 | 2,471,465 | -0.06(-0.73%) |
Oct 25, 2017 | 8.915 | 8.923 | 8.792 | 8.840 | 4,050,722 | -0.08(-0.84%) |
Oct 24, 2017 | 8.921 | 8.953 | 8.862 | 8.915 | 2,463,675 | +0.00(+0.00%) |
Oct 23, 2017 | 8.905 | 8.932 | 8.856 | 8.915 | 2,562,023 | +0.03(+0.30%) |
Oct 20, 2017 | 8.883 | 8.915 | 8.859 | 8.889 | 1,957,670 | +0.01(+0.12%) |
Oct 19, 2017 | 8.808 | 8.887 | 8.792 | 8.878 | 1,842,248 | +0.04(+0.43%) |
Oct 18, 2017 | 8.867 | 8.872 | 8.808 | 8.840 | 2,578,706 | -0.02(-0.24%) |
Oct 17, 2017 | 8.899 | 8.899 | 8.840 | 8.862 | 1,676,813 | -0.05(-0.54%) |
Oct 16, 2017 | 8.915 | 8.927 | 8.873 | 8.910 | 2,020,118 | +0.00(+0.00%) |
Oct 13, 2017 | 8.921 | 8.932 | 8.883 | 8.910 | 2,035,216 | -0.01(-0.12%) |
Oct 12, 2017 | 8.889 | 8.948 | 8.889 | 8.921 | 2,782,782 | +0.03(+0.36%) |
Oct 11, 2017 | 8.899 | 8.937 | 8.856 | 8.889 | 2,184,106 | -0.02(-0.18%) |
Oct 10, 2017 | 8.819 | 8.905 | 8.813 | 8.905 | 2,452,823 | +0.09(+1.04%) |
Oct 09, 2017 | 8.856 | 8.856 | 8.803 | 8.813 | 1,767,963 | -0.04(-0.49%) |
Oct 06, 2017 | 8.910 | 8.915 | 8.805 | 8.856 | 1,792,576 | -0.06(-0.66%) |
Oct 05, 2017 | 8.835 | 8.915 | 8.813 | 8.915 | 2,344,058 | +0.08(+0.85%) |
Oct 04, 2017 | 8.808 | 8.846 | 8.781 | 8.840 | 1,725,441 | +0.02(+0.18%) |
Oct 03, 2017 | 8.813 | 8.856 | 8.803 | 8.824 | 1,656,550 | +0.01(+0.12%) |