Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.249 | 8.249 | 8.249 | 0 | +0.03(+0.31%) | |
Dec 28, 2017 | 8.257 | 8.265 | 8.215 | 8.223 | 291,345 | +0.03(+0.41%) |
Dec 27, 2017 | 8.215 | 8.232 | 8.181 | 8.190 | 200,060 | +0.02(+0.21%) |
Dec 26, 2017 | 8.123 | 8.173 | 8.022 | 8.173 | 273,098 | +0.03(+0.31%) |
Dec 22, 2017 | 8.198 | 8.198 | 8.139 | 8.148 | 140,947 | -0.02(-0.21%) |
Dec 21, 2017 | 8.148 | 8.173 | 8.139 | 8.165 | 268,323 | +0.05(+0.62%) |
Dec 20, 2017 | 8.114 | 8.148 | 8.106 | 8.114 | 298,612 | +0.07(+0.83%) |
Dec 19, 2017 | 8.047 | 8.072 | 8.022 | 8.047 | 379,240 | -0.03(-0.42%) |
Dec 18, 2017 | 8.148 | 8.148 | 8.081 | 8.081 | 1,255,416 | +0.00(+0.00%) |
Dec 15, 2017 | 8.123 | 8.131 | 8.064 | 8.081 | 470,395 | -0.22(-2.63%) |
Dec 14, 2017 | 8.333 | 8.333 | 8.274 | 8.299 | 477,742 | -0.10(-1.20%) |
Dec 13, 2017 | 8.341 | 8.408 | 8.341 | 8.400 | 303,874 | +0.07(+0.81%) |
Dec 12, 2017 | 8.333 | 8.358 | 8.312 | 8.333 | 240,403 | +0.03(+0.30%) |
Dec 11, 2017 | 8.333 | 8.370 | 8.291 | 8.307 | 210,990 | +0.02(+0.20%) |
Dec 08, 2017 | 8.291 | 8.303 | 8.257 | 8.291 | 491,244 | +0.03(+0.30%) |
Dec 07, 2017 | 8.232 | 8.282 | 8.181 | 8.265 | 530,828 | +0.22(+2.71%) |
Dec 06, 2017 | 8.072 | 8.081 | 8.034 | 8.047 | 308,634 | +0.05(+0.63%) |
Dec 05, 2017 | 8.055 | 8.064 | 7.988 | 7.997 | 473,621 | -0.02(-0.21%) |
Dec 04, 2017 | 8.022 | 8.072 | 7.997 | 8.013 | 336,223 | -0.05(-0.63%) |
Dec 01, 2017 | 8.039 | 8.081 | 8.009 | 8.064 | 577,798 | +0.08(+1.05%) |
Nov 30, 2017 | 7.980 | 8.047 | 7.959 | 7.980 | 526,385 | +0.04(+0.53%) |
Nov 29, 2017 | 7.955 | 7.971 | 7.921 | 7.938 | 469,754 | +0.09(+1.18%) |
Nov 28, 2017 | 7.719 | 7.845 | 7.711 | 7.845 | 393,991 | +0.11(+1.41%) |
Nov 27, 2017 | 7.778 | 7.816 | 7.719 | 7.736 | 382,742 | -0.14(-1.81%) |
Nov 24, 2017 | 7.913 | 7.913 | 7.854 | 7.879 | 335,992 | +0.04(+0.54%) |
Nov 22, 2017 | 7.845 | 7.854 | 7.787 | 7.837 | 257,036 | +0.08(+1.08%) |
Nov 21, 2017 | 7.736 | 7.778 | 7.736 | 7.753 | 325,718 | +0.05(+0.65%) |
Nov 20, 2017 | 7.711 | 7.736 | 7.686 | 7.703 | 463,918 | -0.02(-0.22%) |
Nov 17, 2017 | 7.644 | 7.745 | 7.644 | 7.719 | 600,161 | +0.04(+0.55%) |
Nov 16, 2017 | 7.652 | 7.677 | 7.652 | 7.677 | 253,595 | +0.03(+0.44%) |
Nov 15, 2017 | 7.652 | 7.661 | 7.610 | 7.644 | 397,581 | -0.02(-0.22%) |
Nov 14, 2017 | 7.602 | 7.677 | 7.593 | 7.661 | 332,760 | +0.01(+0.11%) |
Nov 13, 2017 | 7.593 | 7.686 | 7.577 | 7.652 | 455,464 | -0.01(-0.11%) |
Nov 10, 2017 | 7.610 | 7.669 | 7.602 | 7.661 | 316,725 | +0.01(+0.11%) |
Nov 09, 2017 | 7.593 | 7.661 | 7.589 | 7.652 | 309,638 | +0.01(+0.11%) |
Nov 08, 2017 | 7.610 | 7.686 | 7.589 | 7.644 | 485,513 | -0.02(-0.22%) |
Nov 07, 2017 | 7.652 | 7.669 | 7.602 | 7.661 | 514,640 | -0.02(-0.22%) |
Nov 06, 2017 | 7.619 | 7.677 | 7.610 | 7.677 | 256,764 | +0.10(+1.33%) |
Nov 03, 2017 | 7.635 | 7.635 | 7.568 | 7.577 | 469,456 | -0.05(-0.66%) |
Nov 02, 2017 | 7.669 | 7.568 | 7.627 | 589,146 | -0.14(-1.84%) | |
Nov 01, 2017 | 7.795 | 7.820 | 7.740 | 7.770 | 676,015 | -0.03(-0.32%) |
Oct 31, 2017 | 7.845 | 7.862 | 7.761 | 7.795 | 586,661 | -0.08(-1.07%) |
Oct 30, 2017 | 7.887 | 8.131 | 7.862 | 7.879 | 1,074,786 | +0.03(+0.43%) |
Oct 27, 2017 | 7.879 | 7.913 | 7.820 | 7.845 | 420,417 | -0.07(-0.85%) |
Oct 26, 2017 | 7.887 | 7.955 | 7.887 | 7.913 | 537,578 | +0.13(+1.62%) |
Oct 25, 2017 | 7.887 | 7.887 | 7.761 | 7.787 | 728,466 | +0.08(+0.98%) |
Oct 24, 2017 | 7.719 | 7.753 | 7.694 | 7.711 | 789,100 | +0.07(+0.88%) |
Oct 23, 2017 | 7.686 | 7.686 | 7.627 | 7.644 | 428,721 | +0.00(+0.00%) |
Oct 20, 2017 | 7.610 | 7.673 | 7.602 | 7.644 | 855,661 | +0.07(+0.89%) |
Oct 19, 2017 | 7.577 | 7.644 | 7.560 | 7.577 | 819,250 | +0.01(+0.11%) |
Oct 18, 2017 | 7.459 | 7.593 | 7.459 | 7.568 | 1,334,248 | +0.23(+3.09%) |
Oct 17, 2017 | 7.409 | 7.409 | 7.291 | 7.341 | 2,107,243 | +0.45(+6.59%) |
Oct 16, 2017 | 6.947 | 6.947 | 6.863 | 6.888 | 993,799 | -0.14(-2.03%) |
Oct 13, 2017 | 7.098 | 7.102 | 6.997 | 7.031 | 609,314 | +0.16(+2.32%) |
Oct 12, 2017 | 6.779 | 6.879 | 6.762 | 6.871 | 392,018 | +0.08(+1.11%) |
Oct 11, 2017 | 6.821 | 6.825 | 6.770 | 6.795 | 375,182 | -0.03(-0.37%) |
Oct 10, 2017 | 6.846 | 6.854 | 6.787 | 6.821 | 578,628 | -0.06(-0.85%) |
Oct 09, 2017 | 6.896 | 6.930 | 6.871 | 6.879 | 767,441 | +0.03(+0.49%) |
Oct 06, 2017 | 6.829 | 6.905 | 6.829 | 6.846 | 471,787 | +0.09(+1.37%) |
Oct 05, 2017 | 6.728 | 6.770 | 6.707 | 6.753 | 313,652 | -0.03(-0.50%) |
Oct 04, 2017 | 6.787 | 6.829 | 6.762 | 6.787 | 414,530 | +0.08(+1.13%) |
Oct 03, 2017 | 6.753 | 6.763 | 6.695 | 6.711 | 325,168 | -0.10(-1.48%) |