Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.029 | 8.029 | 8.029 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.904 | 8.122 | 7.903 | 8.019 | 159,427 | +0.14(+1.79%) |
Dec 27, 2017 | 7.857 | 7.925 | 7.836 | 7.878 | 182,699 | -0.03(-0.33%) |
Dec 26, 2017 | 7.878 | 7.909 | 7.857 | 7.904 | 137,316 | +0.03(+0.35%) |
Dec 22, 2017 | 7.883 | 7.940 | 7.857 | 7.876 | 86,554 | -0.03(-0.42%) |
Dec 21, 2017 | 7.940 | 7.986 | 7.857 | 7.909 | 184,239 | -0.05(-0.59%) |
Dec 20, 2017 | 7.956 | 8.055 | 7.935 | 7.956 | 165,113 | -0.06(-0.78%) |
Dec 19, 2017 | 8.170 | 8.191 | 8.013 | 8.019 | 220,668 | -0.19(-2.29%) |
Dec 18, 2017 | 8.238 | 8.259 | 8.176 | 8.207 | 94,233 | -0.06(-0.69%) |
Dec 15, 2017 | 8.227 | 8.285 | 8.170 | 8.263 | 75,174 | +0.04(+0.50%) |
Dec 14, 2017 | 8.196 | 8.233 | 8.149 | 8.222 | 105,123 | +0.05(+0.64%) |
Dec 13, 2017 | 8.154 | 8.270 | 8.118 | 8.170 | 134,435 | +0.02(+0.19%) |
Dec 12, 2017 | 8.238 | 8.304 | 8.133 | 8.154 | 133,676 | -0.08(-1.01%) |
Dec 11, 2017 | 8.290 | 8.337 | 8.196 | 8.238 | 148,104 | -0.10(-1.25%) |
Dec 08, 2017 | 8.316 | 8.374 | 8.280 | 8.342 | 93,479 | +0.00(+0.04%) |
Dec 07, 2017 | 8.380 | 8.385 | 8.318 | 8.339 | 82,336 | -0.04(-0.49%) |
Dec 06, 2017 | 8.303 | 8.390 | 8.303 | 8.380 | 125,060 | +0.05(+0.59%) |
Dec 05, 2017 | 8.303 | 8.354 | 8.303 | 8.331 | 41,048 | +0.04(+0.53%) |
Dec 04, 2017 | 8.406 | 8.406 | 8.251 | 8.287 | 138,797 | +0.01(+0.13%) |
Dec 01, 2017 | 8.375 | 8.375 | 8.240 | 8.277 | 166,565 | -0.06(-0.68%) |
Nov 30, 2017 | 8.303 | 8.426 | 8.297 | 8.334 | 53,586 | +0.01(+0.12%) |
Nov 29, 2017 | 8.339 | 8.370 | 8.282 | 8.323 | 49,672 | -0.01(-0.12%) |
Nov 28, 2017 | 8.261 | 8.468 | 8.261 | 8.333 | 86,256 | +0.09(+1.12%) |
Nov 27, 2017 | 8.308 | 8.462 | 8.225 | 8.240 | 50,623 | -0.07(-0.87%) |
Nov 24, 2017 | 8.297 | 8.341 | 8.297 | 8.313 | 42,125 | -0.02(-0.19%) |
Nov 22, 2017 | 8.432 | 8.478 | 8.288 | 8.328 | 131,962 | -0.02(-0.19%) |
Nov 21, 2017 | 8.292 | 8.354 | 8.266 | 8.344 | 75,980 | +0.07(+0.88%) |
Nov 20, 2017 | 8.365 | 8.406 | 8.271 | 8.271 | 69,825 | -0.09(-1.11%) |
Nov 17, 2017 | 8.385 | 8.406 | 8.354 | 8.365 | 42,011 | -0.01(-0.06%) |
Nov 16, 2017 | 8.256 | 8.422 | 8.256 | 8.370 | 93,318 | +0.12(+1.44%) |
Nov 15, 2017 | 8.339 | 8.378 | 7.992 | 8.251 | 194,404 | -0.09(-1.05%) |
Nov 14, 2017 | 8.437 | 8.469 | 8.328 | 8.339 | 113,924 | -0.14(-1.71%) |
Nov 13, 2017 | 8.489 | 8.518 | 8.478 | 8.484 | 41,085 | -0.05(-0.61%) |
Nov 10, 2017 | 8.463 | 8.605 | 8.437 | 8.535 | 63,776 | -0.04(-0.50%) |
Nov 09, 2017 | 8.589 | 8.589 | 8.466 | 8.578 | 101,176 | -0.01(-0.06%) |
Nov 08, 2017 | 8.507 | 8.584 | 8.502 | 8.584 | 91,579 | +0.07(+0.84%) |
Nov 07, 2017 | 8.476 | 8.563 | 8.455 | 8.512 | 92,022 | +0.04(+0.48%) |
Nov 06, 2017 | 8.358 | 8.476 | 8.358 | 8.471 | 127,573 | +0.12(+1.41%) |
Nov 03, 2017 | 8.286 | 8.430 | 8.271 | 8.353 | 96,084 | +0.05(+0.62%) |
Nov 02, 2017 | 8.302 | 8.414 | 8.261 | 8.302 | 96,263 | +0.00(+0.00%) |
Nov 01, 2017 | 8.384 | 8.394 | 8.296 | 8.302 | 88,648 | -0.06(-0.67%) |
Oct 31, 2017 | 8.343 | 8.414 | 8.332 | 8.358 | 53,764 | +0.02(+0.18%) |
Oct 30, 2017 | 8.363 | 8.363 | 8.281 | 8.343 | 79,784 | +0.03(+0.31%) |
Oct 27, 2017 | 8.378 | 8.384 | 8.312 | 8.317 | 55,620 | +0.02(+0.25%) |
Oct 26, 2017 | 8.296 | 8.389 | 8.286 | 8.296 | 48,204 | +0.01(+0.12%) |
Oct 25, 2017 | 8.409 | 8.476 | 8.266 | 8.286 | 105,473 | -0.14(-1.64%) |
Oct 24, 2017 | 8.358 | 8.465 | 8.358 | 8.425 | 59,256 | +0.07(+0.80%) |
Oct 23, 2017 | 8.419 | 8.486 | 8.358 | 8.358 | 61,424 | -0.07(-0.79%) |
Oct 20, 2017 | 8.430 | 8.455 | 8.404 | 8.425 | 113,227 | -0.04(-0.48%) |
Oct 19, 2017 | 8.445 | 8.537 | 8.409 | 8.466 | 72,414 | -0.07(-0.78%) |
Oct 18, 2017 | 8.578 | 8.630 | 8.471 | 8.532 | 108,735 | -0.11(-1.25%) |
Oct 17, 2017 | 8.563 | 8.640 | 8.512 | 8.640 | 67,889 | +0.07(+0.78%) |
Oct 16, 2017 | 8.532 | 8.660 | 8.509 | 8.573 | 121,790 | +0.03(+0.30%) |
Oct 13, 2017 | 8.450 | 8.573 | 8.450 | 8.548 | 57,327 | +0.08(+0.91%) |
Oct 12, 2017 | 8.430 | 8.566 | 8.399 | 8.471 | 150,348 | -0.04(-0.50%) |
Oct 11, 2017 | 8.574 | 8.605 | 8.503 | 8.513 | 72,778 | -0.08(-0.95%) |
Oct 10, 2017 | 8.600 | 8.605 | 8.519 | 8.595 | 78,767 | +0.02(+0.18%) |
Oct 09, 2017 | 8.564 | 8.605 | 8.493 | 8.580 | 115,437 | -0.01(-0.06%) |
Oct 06, 2017 | 8.615 | 8.686 | 8.513 | 8.585 | 136,483 | -0.03(-0.30%) |
Oct 05, 2017 | 8.615 | 8.686 | 8.580 | 8.610 | 124,208 | +0.02(+0.18%) |
Oct 04, 2017 | 8.605 | 8.630 | 8.569 | 8.595 | 127,655 | +0.03(+0.36%) |
Oct 03, 2017 | 8.574 | 8.597 | 8.473 | 8.564 | 133,369 | -0.01(-0.12%) |