Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.179 | 8.179 | 8.179 | 0 | +0.13(+1.56%) | |
Dec 28, 2017 | 8.018 | 8.164 | 7.932 | 8.053 | 62,795 | -0.03(-0.31%) |
Dec 27, 2017 | 8.094 | 8.099 | 7.902 | 8.078 | 59,120 | -0.03(-0.37%) |
Dec 26, 2017 | 8.246 | 8.305 | 8.053 | 8.109 | 39,359 | -0.10(-1.17%) |
Dec 22, 2017 | 8.114 | 8.234 | 8.058 | 8.204 | 8,682 | +0.04(+0.43%) |
Dec 21, 2017 | 8.119 | 8.214 | 8.079 | 8.169 | 20,785 | +0.09(+1.06%) |
Dec 20, 2017 | 8.179 | 8.229 | 8.028 | 8.083 | 41,139 | -0.22(-2.67%) |
Dec 19, 2017 | 8.154 | 8.305 | 8.013 | 8.305 | 35,167 | +0.16(+1.98%) |
Dec 18, 2017 | 8.073 | 8.305 | 8.073 | 8.144 | 119,710 | -0.16(-1.94%) |
Dec 15, 2017 | 8.164 | 8.305 | 8.063 | 8.305 | 30,590 | +0.08(+0.92%) |
Dec 14, 2017 | 8.179 | 8.232 | 8.023 | 8.229 | 18,574 | +0.00(+0.00%) |
Dec 13, 2017 | 8.295 | 8.295 | 8.204 | 8.229 | 15,176 | +0.13(+1.55%) |
Dec 12, 2017 | 8.758 | 8.758 | 8.084 | 8.104 | 31,561 | -0.65(-7.47%) |
Dec 11, 2017 | 8.783 | 8.808 | 8.028 | 8.758 | 6,953 | +0.33(+3.88%) |
Dec 08, 2017 | 8.380 | 8.431 | 8.355 | 8.431 | 5,481 | +0.13(+1.52%) |
Dec 07, 2017 | 8.295 | 8.304 | 8.063 | 8.304 | 67,861 | +0.10(+1.16%) |
Dec 06, 2017 | 8.443 | 8.501 | 8.209 | 8.209 | 41,624 | -0.16(-1.89%) |
Dec 05, 2017 | 8.441 | 8.557 | 8.367 | 8.367 | 3,931 | -0.01(-0.16%) |
Dec 04, 2017 | 8.381 | 8.381 | 8.381 | 8.381 | 238 | -0.09(-1.06%) |
Dec 01, 2017 | 8.431 | 8.645 | 8.321 | 8.471 | 22,965 | +0.04(+0.48%) |
Nov 30, 2017 | 8.360 | 8.431 | 8.139 | 8.431 | 23,523 | -0.10(-1.18%) |
Nov 29, 2017 | 8.506 | 8.531 | 8.345 | 8.531 | 24,327 | +0.03(+0.30%) |
Nov 28, 2017 | 8.426 | 8.536 | 8.426 | 8.506 | 4,021 | +0.05(+0.54%) |
Nov 27, 2017 | 8.509 | 8.526 | 8.461 | 8.461 | 5,404 | -0.10(-1.12%) |
Nov 24, 2017 | 8.451 | 8.562 | 8.451 | 8.557 | 14,491 | +0.10(+1.19%) |
Nov 22, 2017 | 8.506 | 8.622 | 8.456 | 8.456 | 21,258 | -0.10(-1.18%) |
Nov 21, 2017 | 8.526 | 8.713 | 8.501 | 8.557 | 27,518 | +0.05(+0.59%) |
Nov 20, 2017 | 8.557 | 8.773 | 8.428 | 8.506 | 22,597 | -0.05(-0.59%) |
Nov 17, 2017 | 8.406 | 8.562 | 8.341 | 8.557 | 11,106 | +0.23(+2.72%) |
Nov 16, 2017 | 8.421 | 8.552 | 8.326 | 8.330 | 8,882 | -0.20(-2.39%) |
Nov 15, 2017 | 8.295 | 8.534 | 8.139 | 8.534 | 20,338 | +0.26(+3.20%) |
Nov 14, 2017 | 8.531 | 8.547 | 8.270 | 8.270 | 16,023 | -0.22(-2.55%) |
Nov 13, 2017 | 8.446 | 8.607 | 8.446 | 8.486 | 8,332 | -0.03(-0.35%) |
Nov 10, 2017 | 8.557 | 8.607 | 8.380 | 8.516 | 7,573 | -0.04(-0.47%) |
Nov 09, 2017 | 8.521 | 8.557 | 8.023 | 8.557 | 103,023 | +0.07(+0.77%) |
Nov 08, 2017 | 8.536 | 8.547 | 8.491 | 8.491 | 2,000 | -0.05(-0.59%) |
Nov 07, 2017 | 8.427 | 8.542 | 8.421 | 8.542 | 9,993 | +0.03(+0.35%) |
Nov 06, 2017 | 8.572 | 8.702 | 8.511 | 8.511 | 12,864 | -0.01(-0.06%) |
Nov 03, 2017 | 8.461 | 8.682 | 8.461 | 8.516 | 40,472 | +0.13(+1.56%) |
Nov 02, 2017 | 8.371 | 8.400 | 8.371 | 8.385 | 23,536 | +0.01(+0.12%) |
Nov 01, 2017 | 8.400 | 8.460 | 8.371 | 8.376 | 38,452 | -0.02(-0.29%) |
Oct 31, 2017 | 8.400 | 8.420 | 8.371 | 8.400 | 27,617 | +0.05(+0.65%) |
Oct 30, 2017 | 8.168 | 8.400 | 8.168 | 8.346 | 16,226 | +0.25(+3.05%) |
Oct 27, 2017 | 8.153 | 8.400 | 8.099 | 8.099 | 27,089 | -0.26(-3.13%) |
Oct 26, 2017 | 8.401 | 8.437 | 8.153 | 8.361 | 23,677 | -0.04(-0.47%) |
Oct 25, 2017 | 8.410 | 8.598 | 8.381 | 8.400 | 15,886 | +0.01(+0.12%) |
Oct 24, 2017 | 8.336 | 8.477 | 8.336 | 8.390 | 15,107 | +0.01(+0.18%) |
Oct 23, 2017 | 8.331 | 8.430 | 8.326 | 8.376 | 16,440 | +0.06(+0.71%) |
Oct 19, 2017 | 8.316 | 8.316 | 8.316 | 0 | +0.04(+0.48%) | |
Oct 18, 2017 | 8.297 | 8.366 | 8.277 | 8.277 | 11,367 | -0.07(-0.83%) |
Oct 17, 2017 | 8.208 | 8.390 | 8.203 | 8.346 | 40,565 | +0.14(+1.75%) |
Oct 16, 2017 | 8.173 | 8.277 | 8.173 | 8.203 | 12,330 | +0.02(+0.24%) |
Oct 13, 2017 | 7.852 | 8.207 | 7.847 | 8.183 | 6,216 | -0.09(-1.13%) |
Oct 12, 2017 | 8.153 | 8.282 | 8.091 | 8.277 | 15,977 | +0.01(+0.18%) |
Oct 11, 2017 | 8.400 | 8.410 | 8.193 | 8.262 | 72,623 | +0.00(+0.06%) |
Oct 10, 2017 | 8.040 | 8.361 | 7.990 | 8.257 | 39,655 | +0.20(+2.52%) |
Oct 09, 2017 | 7.820 | 8.079 | 7.788 | 8.054 | 30,360 | +0.20(+2.52%) |
Oct 06, 2017 | 7.856 | 7.882 | 7.817 | 7.857 | 11,460 | -0.02(-0.31%) |
Oct 05, 2017 | 7.872 | 7.946 | 7.842 | 7.881 | 87,318 | +0.01(+0.19%) |
Oct 04, 2017 | 7.832 | 7.901 | 7.817 | 7.867 | 69,610 | +0.03(+0.44%) |
Oct 03, 2017 | 7.817 | 8.030 | 7.817 | 7.832 | 68,098 | +0.01(+0.19%) |