Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.31%) | |
Dec 28, 2017 | 8.258 | 8.267 | 8.216 | 8.225 | 291,300 | +0.03(+0.41%) |
Dec 27, 2017 | 8.216 | 8.233 | 8.183 | 8.191 | 200,029 | +0.02(+0.21%) |
Dec 26, 2017 | 8.124 | 8.174 | 8.023 | 8.174 | 273,056 | +0.03(+0.31%) |
Dec 22, 2017 | 8.199 | 8.199 | 8.141 | 8.149 | 140,925 | -0.02(-0.21%) |
Dec 21, 2017 | 8.149 | 8.174 | 8.141 | 8.166 | 268,282 | +0.05(+0.62%) |
Dec 20, 2017 | 8.115 | 8.149 | 8.107 | 8.115 | 298,566 | +0.07(+0.84%) |
Dec 19, 2017 | 8.048 | 8.073 | 8.023 | 8.048 | 379,181 | -0.03(-0.42%) |
Dec 18, 2017 | 8.149 | 8.149 | 8.082 | 8.082 | 1,255,222 | +0.00(+0.00%) |
Dec 15, 2017 | 8.124 | 8.132 | 8.065 | 8.082 | 470,322 | -0.22(-2.63%) |
Dec 14, 2017 | 8.334 | 8.334 | 8.275 | 8.300 | 477,668 | -0.10(-1.20%) |
Dec 13, 2017 | 8.342 | 8.409 | 8.342 | 8.401 | 303,827 | +0.07(+0.81%) |
Dec 12, 2017 | 8.334 | 8.359 | 8.313 | 8.334 | 240,366 | +0.03(+0.30%) |
Dec 11, 2017 | 8.334 | 8.372 | 8.292 | 8.309 | 210,958 | +0.02(+0.20%) |
Dec 08, 2017 | 8.292 | 8.304 | 8.258 | 8.292 | 491,168 | +0.03(+0.30%) |
Dec 07, 2017 | 8.233 | 8.283 | 8.183 | 8.267 | 530,745 | +0.22(+2.71%) |
Dec 06, 2017 | 8.073 | 8.082 | 8.036 | 8.048 | 308,586 | +0.05(+0.63%) |
Dec 05, 2017 | 8.057 | 8.065 | 7.989 | 7.998 | 473,548 | -0.02(-0.21%) |
Dec 04, 2017 | 8.023 | 8.073 | 7.998 | 8.015 | 336,171 | -0.05(-0.63%) |
Dec 01, 2017 | 8.040 | 8.082 | 8.010 | 8.065 | 577,709 | +0.08(+1.05%) |
Nov 30, 2017 | 7.981 | 8.048 | 7.960 | 7.981 | 526,303 | +0.04(+0.53%) |
Nov 29, 2017 | 7.956 | 7.973 | 7.922 | 7.939 | 469,681 | +0.09(+1.18%) |
Nov 28, 2017 | 7.721 | 7.847 | 7.712 | 7.847 | 393,930 | +0.11(+1.41%) |
Nov 27, 2017 | 7.779 | 7.817 | 7.721 | 7.737 | 382,682 | -0.14(-1.81%) |
Nov 24, 2017 | 7.914 | 7.914 | 7.855 | 7.880 | 335,940 | +0.04(+0.54%) |
Nov 22, 2017 | 7.847 | 7.855 | 7.788 | 7.838 | 256,996 | +0.08(+1.08%) |
Nov 21, 2017 | 7.737 | 7.779 | 7.737 | 7.754 | 325,668 | +0.05(+0.65%) |
Nov 20, 2017 | 7.712 | 7.737 | 7.687 | 7.704 | 463,846 | -0.02(-0.22%) |
Nov 17, 2017 | 7.645 | 7.746 | 7.645 | 7.721 | 600,068 | +0.04(+0.55%) |
Nov 16, 2017 | 7.653 | 7.679 | 7.653 | 7.679 | 253,556 | +0.03(+0.44%) |
Nov 15, 2017 | 7.653 | 7.662 | 7.611 | 7.645 | 397,520 | -0.02(-0.22%) |
Nov 14, 2017 | 7.603 | 7.679 | 7.595 | 7.662 | 332,708 | +0.01(+0.11%) |
Nov 13, 2017 | 7.595 | 7.687 | 7.578 | 7.653 | 455,394 | -0.01(-0.11%) |
Nov 10, 2017 | 7.611 | 7.670 | 7.603 | 7.662 | 316,676 | +0.01(+0.11%) |
Nov 09, 2017 | 7.595 | 7.662 | 7.590 | 7.653 | 309,590 | +0.01(+0.11%) |
Nov 08, 2017 | 7.611 | 7.687 | 7.590 | 7.645 | 485,438 | -0.02(-0.22%) |
Nov 07, 2017 | 7.653 | 7.670 | 7.603 | 7.662 | 514,560 | -0.02(-0.22%) |
Nov 06, 2017 | 7.620 | 7.679 | 7.611 | 7.679 | 256,725 | +0.10(+1.33%) |
Nov 03, 2017 | 7.637 | 7.637 | 7.569 | 7.578 | 469,384 | -0.05(-0.66%) |
Nov 02, 2017 | 7.670 | 7.569 | 7.628 | 589,055 | -0.14(-1.84%) | |
Nov 01, 2017 | 7.796 | 7.821 | 7.742 | 7.771 | 675,910 | -0.03(-0.32%) |
Oct 31, 2017 | 7.847 | 7.863 | 7.763 | 7.796 | 586,570 | -0.08(-1.07%) |
Oct 30, 2017 | 7.889 | 8.132 | 7.863 | 7.880 | 1,074,620 | +0.03(+0.43%) |
Oct 27, 2017 | 7.880 | 7.914 | 7.821 | 7.847 | 420,352 | -0.07(-0.85%) |
Oct 26, 2017 | 7.889 | 7.956 | 7.889 | 7.914 | 537,495 | +0.13(+1.62%) |
Oct 25, 2017 | 7.889 | 7.889 | 7.763 | 7.788 | 728,353 | +0.08(+0.98%) |
Oct 24, 2017 | 7.721 | 7.754 | 7.695 | 7.712 | 788,978 | +0.07(+0.88%) |
Oct 23, 2017 | 7.687 | 7.687 | 7.628 | 7.645 | 428,654 | +0.00(+0.00%) |
Oct 20, 2017 | 7.611 | 7.674 | 7.603 | 7.645 | 855,528 | +0.07(+0.89%) |
Oct 19, 2017 | 7.578 | 7.645 | 7.561 | 7.578 | 819,123 | +0.01(+0.11%) |
Oct 18, 2017 | 7.460 | 7.595 | 7.460 | 7.569 | 1,334,041 | +0.23(+3.09%) |
Oct 17, 2017 | 7.410 | 7.410 | 7.292 | 7.342 | 2,106,916 | +0.45(+6.59%) |
Oct 16, 2017 | 6.948 | 6.948 | 6.864 | 6.889 | 993,645 | -0.14(-2.03%) |
Oct 13, 2017 | 7.099 | 7.103 | 6.998 | 7.032 | 609,219 | +0.16(+2.32%) |
Oct 12, 2017 | 6.780 | 6.880 | 6.763 | 6.872 | 391,957 | +0.08(+1.11%) |
Oct 11, 2017 | 6.822 | 6.826 | 6.771 | 6.796 | 375,124 | -0.03(-0.37%) |
Oct 10, 2017 | 6.847 | 6.855 | 6.788 | 6.822 | 578,539 | -0.06(-0.85%) |
Oct 09, 2017 | 6.897 | 6.931 | 6.872 | 6.880 | 767,322 | +0.03(+0.49%) |
Oct 06, 2017 | 6.830 | 6.906 | 6.830 | 6.847 | 471,714 | +0.09(+1.37%) |
Oct 05, 2017 | 6.729 | 6.771 | 6.708 | 6.754 | 313,604 | -0.03(-0.49%) |
Oct 04, 2017 | 6.788 | 6.830 | 6.763 | 6.788 | 414,465 | +0.08(+1.13%) |
Oct 03, 2017 | 6.754 | 6.764 | 6.696 | 6.712 | 325,118 | -0.10(-1.48%) |